Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 153.11 | 154.31 | 152.72 | 153.90 | 166,749 | +2.11(+1.39%) |
Nov 29, 2011 | 152.04 | 152.62 | 151.40 | 151.79 | 76,763 | -0.66(-0.43%) |
Nov 28, 2011 | 153.88 | 154.08 | 152.00 | 152.45 | 54,055 | +1.24(+0.82%) |
Nov 25, 2011 | 151.22 | 152.68 | 150.84 | 151.21 | 104,914 | -1.89(-1.23%) |
Nov 23, 2011 | 153.60 | 153.98 | 151.92 | 153.10 | 156,564 | -2.04(-1.31%) |
Nov 22, 2011 | 153.66 | 155.32 | 153.62 | 155.14 | 67,931 | +2.12(+1.39%) |
Nov 21, 2011 | 155.14 | 155.14 | 151.88 | 153.02 | 203,092 | -4.00(-2.55%) |
Nov 18, 2011 | 157.25 | 157.88 | 156.44 | 157.02 | 139,299 | +0.34(+0.22%) |
Nov 17, 2011 | 158.56 | 159.10 | 155.80 | 156.68 | 89,865 | -3.45(-2.15%) |
Nov 16, 2011 | 160.93 | 161.50 | 159.76 | 160.13 | 62,306 | -1.90(-1.17%) |
Nov 15, 2011 | 162.20 | 162.64 | 161.03 | 162.03 | 40,899 | -0.43(-0.26%) |
Nov 14, 2011 | 163.27 | 163.36 | 161.92 | 162.46 | 37,645 | -0.06(-0.04%) |
Nov 11, 2011 | 161.52 | 162.73 | 161.33 | 162.52 | 50,877 | +2.17(+1.35%) |
Nov 10, 2011 | 160.97 | 161.18 | 158.72 | 160.35 | 63,668 | -0.81(-0.50%) |
Nov 09, 2011 | 162.90 | 163.12 | 160.42 | 161.16 | 86,868 | -2.97(-1.81%) |
Nov 08, 2011 | 164.40 | 165.20 | 164.00 | 164.13 | 67,106 | +0.06(+0.04%) |
Nov 07, 2011 | 162.14 | 164.15 | 162.12 | 164.07 | 93,220 | +2.25(+1.39%) |
Nov 04, 2011 | 161.42 | 161.94 | 160.60 | 161.82 | 19,595 | -0.39(-0.24%) |
Nov 03, 2011 | 162.35 | 162.70 | 159.91 | 162.21 | 63,866 | +3.96(+2.50%) |
Nov 02, 2011 | 158.98 | 159.76 | 157.80 | 158.25 | 87,634 | +1.01(+0.64%) |
Nov 01, 2011 | 154.78 | 157.54 | 154.38 | 157.24 | 115,433 | -1.19(-0.75%) |
Oct 31, 2011 | 159.80 | 160.01 | 158.17 | 158.43 | 70,745 | -4.41(-2.71%) |
Oct 28, 2011 | 161.57 | 163.35 | 161.46 | 162.84 | 54,433 | +0.73(+0.45%) |
Oct 27, 2011 | 159.99 | 162.46 | 159.34 | 162.11 | 190,098 | +4.16(+2.63%) |
Oct 26, 2011 | 157.38 | 157.96 | 156.70 | 157.95 | 98,598 | +3.46(+2.24%) |
Oct 25, 2011 | 152.97 | 155.21 | 152.10 | 154.49 | 136,229 | +1.67(+1.09%) |
Oct 24, 2011 | 151.40 | 153.14 | 151.40 | 152.82 | 90,339 | +3.26(+2.18%) |
Oct 21, 2011 | 149.53 | 149.77 | 148.93 | 149.56 | 39,570 | +1.78(+1.21%) |
Oct 20, 2011 | 147.44 | 148.35 | 145.65 | 147.78 | 92,537 | -2.31(-1.54%) |
Oct 19, 2011 | 151.77 | 151.96 | 149.62 | 150.09 | 37,046 | -1.91(-1.26%) |
Oct 18, 2011 | 151.51 | 152.68 | 150.20 | 152.00 | 64,819 | -1.92(-1.25%) |
Oct 17, 2011 | 155.29 | 155.29 | 153.25 | 153.92 | 81,215 | +0.26(+0.17%) |
Oct 14, 2011 | 154.01 | 154.08 | 152.58 | 153.66 | 40,447 | +2.25(+1.49%) |
Oct 13, 2011 | 152.02 | 152.07 | 150.79 | 151.40 | 45,471 | -1.98(-1.29%) |
Oct 12, 2011 | 153.26 | 153.60 | 152.37 | 153.38 | 115,765 | +2.92(+1.94%) |
Oct 11, 2011 | 150.00 | 150.62 | 149.82 | 150.46 | 78,472 | -0.29(-0.19%) |
Oct 10, 2011 | 150.44 | 151.07 | 149.68 | 150.75 | 60,295 | +3.15(+2.13%) |
Oct 07, 2011 | 151.42 | 151.42 | 146.82 | 147.60 | 92,440 | -1.90(-1.27%) |
Oct 06, 2011 | 147.66 | 150.34 | 146.93 | 149.50 | 79,247 | +2.47(+1.68%) |
Oct 05, 2011 | 142.91 | 147.72 | 141.82 | 147.03 | 140,542 | +1.24(+0.85%) |
Oct 04, 2011 | 146.84 | 146.88 | 143.20 | 145.79 | 188,742 | -2.44(-1.65%) |
Oct 03, 2011 | 148.44 | 150.11 | 147.68 | 148.23 | 279,739 | -2.09(-1.39%) |
Sep 30, 2011 | 149.90 | 150.85 | 148.70 | 150.32 | 82,130 | -1.20(-0.79%) |
Sep 29, 2011 | 152.32 | 152.32 | 150.11 | 151.52 | 91,857 | +0.81(+0.54%) |
Sep 28, 2011 | 154.23 | 154.40 | 149.96 | 150.71 | 145,985 | -4.09(-2.64%) |
Sep 27, 2011 | 155.95 | 156.40 | 154.51 | 154.80 | 139,748 | +1.23(+0.80%) |
Sep 26, 2011 | 154.19 | 155.02 | 152.21 | 153.57 | 289,727 | -5.28(-3.32%) |
Sep 23, 2011 | 162.90 | 163.37 | 158.37 | 158.85 | 171,745 | -8.20(-4.91%) |
Sep 22, 2011 | 170.16 | 170.38 | 166.01 | 167.05 | 165,722 | -7.99(-4.56%) |
Sep 21, 2011 | 175.68 | 176.75 | 174.62 | 175.04 | 83,883 | -1.14(-0.65%) |
Sep 20, 2011 | 175.21 | 176.80 | 175.07 | 176.18 | 161,683 | +0.24(+0.14%) |
Sep 19, 2011 | 178.15 | 178.30 | 174.74 | 175.94 | 303,897 | -3.12(-1.74%) |
Sep 16, 2011 | 177.48 | 179.86 | 177.44 | 179.06 | 41,323 | +1.93(+1.09%) |
Sep 15, 2011 | 177.96 | 178.04 | 175.54 | 177.13 | 97,254 | -2.45(-1.36%) |
Sep 14, 2011 | 179.80 | 180.22 | 179.14 | 179.58 | 42,628 | -0.17(-0.09%) |
Sep 13, 2011 | 179.34 | 180.20 | 178.36 | 179.75 | 65,158 | +0.60(+0.33%) |
Sep 12, 2011 | 179.50 | 180.20 | 177.87 | 179.15 | 48,812 | -2.18(-1.20%) |
Sep 09, 2011 | 181.75 | 182.62 | 180.72 | 181.33 | 95,114 | -2.96(-1.61%) |
Sep 08, 2011 | 183.02 | 184.36 | 182.41 | 184.29 | 82,342 | +3.91(+2.17%) |
Sep 07, 2011 | 179.84 | 181.13 | 179.50 | 180.38 | 106,370 | -3.43(-1.87%) |
Sep 06, 2011 | 185.19 | 185.68 | 183.06 | 183.81 | 114,153 | -2.55(-1.37%) |
Sep 02, 2011 | 185.76 | 186.63 | 185.21 | 186.36 | 114,919 | +2.96(+1.61%) |