Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 233.51 | 234.15 | 228.33 | 228.87 | 53,172 | -11.20(-4.67%) |
Nov 29, 2011 | 240.89 | 241.25 | 237.70 | 240.07 | 20,699 | -0.91(-0.38%) |
Nov 28, 2011 | 239.16 | 245.90 | 239.14 | 240.98 | 28,842 | -7.03(-2.84%) |
Nov 25, 2011 | 248.81 | 248.81 | 244.99 | 248.02 | 19,309 | +0.66(+0.27%) |
Nov 23, 2011 | 245.72 | 247.45 | 244.48 | 247.36 | 46,484 | +3.78(+1.55%) |
Nov 22, 2011 | 241.80 | 244.71 | 238.98 | 243.58 | 26,547 | +2.60(+1.08%) |
Nov 21, 2011 | 240.80 | 243.53 | 239.62 | 240.98 | 29,555 | +4.10(+1.73%) |
Nov 18, 2011 | 236.79 | 237.25 | 232.79 | 236.88 | 20,856 | +0.36(+0.15%) |
Nov 17, 2011 | 235.33 | 237.42 | 232.06 | 236.52 | 28,575 | +2.09(+0.89%) |
Nov 16, 2011 | 235.43 | 235.43 | 229.32 | 234.42 | 15,063 | +2.37(+1.02%) |
Nov 15, 2011 | 235.88 | 236.43 | 231.39 | 232.06 | 18,088 | -1.46(-0.62%) |
Nov 14, 2011 | 230.87 | 234.79 | 230.69 | 233.51 | 10,531 | +1.91(+0.83%) |
Nov 11, 2011 | 233.97 | 233.97 | 230.32 | 231.60 | 14,081 | -4.41(-1.87%) |
Nov 10, 2011 | 233.69 | 238.89 | 232.24 | 236.01 | 20,901 | +0.77(+0.33%) |
Nov 09, 2011 | 235.79 | 235.79 | 231.60 | 235.24 | 23,758 | +7.93(+3.49%) |
Nov 08, 2011 | 230.60 | 235.70 | 226.51 | 227.31 | 21,174 | -3.84(-1.66%) |
Nov 07, 2011 | 230.69 | 234.97 | 229.23 | 231.15 | 20,662 | +1.18(+0.51%) |
Nov 04, 2011 | 232.15 | 233.15 | 227.89 | 229.96 | 22,230 | +0.00(+0.00%) |
Nov 03, 2011 | 234.79 | 241.16 | 228.32 | 229.96 | 22,095 | -6.56(-2.77%) |
Nov 02, 2011 | 234.79 | 241.98 | 234.51 | 236.52 | 28,614 | -2.64(-1.10%) |
Nov 01, 2011 | 237.88 | 241.25 | 235.70 | 239.16 | 63,954 | +7.47(+3.22%) |
Oct 31, 2011 | 224.22 | 232.24 | 224.22 | 231.69 | 40,306 | +7.74(+3.46%) |
Oct 28, 2011 | 226.14 | 226.14 | 223.13 | 223.95 | 10,314 | -2.46(-1.09%) |
Oct 27, 2011 | 226.04 | 230.23 | 220.12 | 226.41 | 69,252 | -8.65(-3.68%) |
Oct 26, 2011 | 233.24 | 240.07 | 232.69 | 235.06 | 17,350 | -1.75(-0.74%) |
Oct 25, 2011 | 233.97 | 237.06 | 231.78 | 236.81 | 21,602 | +6.12(+2.65%) |
Oct 24, 2011 | 237.70 | 237.70 | 229.96 | 230.69 | 37,752 | -8.83(-3.69%) |
Oct 21, 2011 | 242.26 | 252.27 | 238.52 | 239.52 | 22,908 | -4.74(-1.94%) |
Oct 20, 2011 | 245.90 | 249.63 | 243.71 | 244.26 | 16,630 | -1.19(-0.48%) |
Oct 19, 2011 | 244.26 | 245.90 | 239.98 | 245.45 | 13,497 | +4.83(+2.01%) |
Oct 18, 2011 | 245.08 | 249.18 | 239.25 | 240.62 | 17,259 | -4.83(-1.97%) |
Oct 17, 2011 | 238.98 | 245.62 | 238.98 | 245.44 | 15,650 | +7.01(+2.94%) |
Oct 14, 2011 | 240.80 | 241.25 | 237.70 | 238.43 | 18,662 | -3.46(-1.43%) |
Oct 13, 2011 | 243.17 | 244.99 | 232.51 | 241.89 | 18,353 | +0.64(+0.26%) |
Oct 12, 2011 | 241.62 | 242.80 | 239.34 | 241.25 | 31,282 | -3.28(-1.34%) |
Oct 11, 2011 | 245.99 | 251.09 | 243.53 | 244.53 | 18,759 | -2.91(-1.18%) |
Oct 10, 2011 | 251.18 | 251.18 | 246.44 | 247.45 | 24,093 | -8.10(-3.17%) |
Oct 07, 2011 | 250.00 | 256.37 | 248.63 | 255.55 | 18,241 | +5.37(+2.15%) |
Oct 06, 2011 | 252.10 | 252.91 | 249.91 | 250.18 | 22,150 | -5.65(-2.21%) |
Oct 05, 2011 | 258.38 | 262.38 | 254.62 | 255.83 | 132,760 | -4.64(-1.78%) |
Oct 04, 2011 | 275.50 | 280.14 | 260.01 | 260.47 | 70,688 | -12.02(-4.41%) |
Oct 03, 2011 | 263.66 | 272.49 | 260.29 | 272.49 | 58,236 | +9.84(+3.74%) |
Sep 30, 2011 | 261.11 | 263.11 | 256.49 | 262.66 | 24,249 | +6.01(+2.34%) |
Sep 29, 2011 | 254.00 | 261.65 | 250.63 | 256.64 | 18,109 | -1.09(-0.42%) |
Sep 28, 2011 | 249.45 | 257.74 | 248.63 | 257.74 | 23,990 | +7.19(+2.87%) |
Sep 27, 2011 | 246.35 | 252.00 | 245.90 | 250.54 | 26,820 | -4.01(-1.57%) |
Sep 26, 2011 | 257.37 | 262.84 | 254.11 | 254.55 | 23,715 | -5.01(-1.93%) |
Sep 23, 2011 | 268.39 | 269.30 | 259.56 | 259.56 | 21,349 | -7.29(-2.73%) |
Sep 22, 2011 | 268.49 | 268.49 | 261.38 | 266.85 | 32,506 | +9.56(+3.72%) |
Sep 21, 2011 | 248.54 | 257.28 | 248.54 | 257.28 | 14,486 | +8.11(+3.25%) |
Sep 20, 2011 | 244.44 | 249.54 | 241.44 | 249.18 | 15,673 | +4.46(+1.82%) |
Sep 19, 2011 | 244.99 | 249.63 | 243.86 | 244.72 | 8,838 | +3.15(+1.30%) |
Sep 16, 2011 | 241.80 | 243.07 | 239.80 | 241.56 | 10,342 | -0.24(-0.10%) |
Sep 15, 2011 | 246.44 | 246.44 | 241.44 | 241.80 | 29,575 | -3.92(-1.59%) |
Sep 14, 2011 | 247.90 | 251.91 | 242.44 | 245.72 | 37,568 | -3.83(-1.53%) |
Sep 13, 2011 | 255.46 | 255.46 | 249.09 | 249.54 | 16,389 | -3.46(-1.37%) |
Sep 12, 2011 | 257.10 | 258.19 | 252.73 | 253.00 | 76,586 | -1.64(-0.64%) |
Sep 09, 2011 | 252.55 | 255.83 | 249.54 | 254.64 | 13,046 | +5.28(+2.12%) |
Sep 08, 2011 | 244.44 | 250.09 | 243.71 | 249.36 | 7,493 | +6.10(+2.51%) |
Sep 07, 2011 | 245.99 | 247.81 | 243.26 | 243.26 | 12,910 | -7.83(-3.12%) |
Sep 06, 2011 | 258.10 | 258.83 | 250.45 | 251.09 | 18,336 | +2.73(+1.10%) |
Sep 02, 2011 | 245.72 | 250.18 | 245.18 | 248.36 | 27,595 | +7.65(+3.18%) |