Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 216.67 | 220.44 | 216.67 | 218.79 | 46,046 | +1.64(+0.76%) |
Dec 29, 2011 | 214.73 | 219.08 | 211.74 | 217.15 | 38,678 | +1.35(+0.63%) |
Dec 28, 2011 | 226.43 | 226.43 | 215.51 | 215.80 | 46,477 | -11.41(-5.02%) |
Dec 27, 2011 | 227.21 | 228.94 | 226.14 | 227.21 | 27,684 | -0.39(-0.17%) |
Dec 23, 2011 | 228.27 | 228.94 | 224.50 | 227.59 | 33,644 | +7.64(+3.47%) |
Dec 21, 2011 | 219.18 | 221.02 | 216.28 | 219.95 | 47,393 | +0.58(+0.26%) |
Dec 20, 2011 | 210.38 | 221.69 | 209.12 | 219.37 | 133,761 | +16.92(+8.36%) |
Dec 19, 2011 | 210.96 | 212.12 | 201.58 | 202.45 | 52,438 | -9.09(-4.30%) |
Dec 16, 2011 | 209.71 | 213.77 | 209.32 | 211.54 | 79,484 | +2.42(+1.16%) |
Dec 15, 2011 | 210.77 | 211.74 | 207.00 | 209.12 | 94,093 | +2.03(+0.98%) |
Dec 14, 2011 | 202.55 | 210.96 | 200.91 | 207.09 | 133,028 | +2.90(+1.42%) |
Dec 13, 2011 | 207.19 | 211.93 | 203.13 | 204.19 | 132,820 | +1.26(+0.62%) |
Dec 12, 2011 | 207.87 | 209.61 | 200.62 | 202.94 | 84,021 | -7.83(-3.72%) |
Dec 09, 2011 | 211.64 | 212.61 | 208.25 | 210.77 | 102,138 | -0.68(-0.32%) |
Dec 08, 2011 | 221.98 | 222.74 | 210.57 | 211.44 | 48,701 | -13.25(-5.90%) |
Dec 07, 2011 | 224.01 | 226.24 | 222.08 | 224.69 | 42,494 | -0.77(-0.34%) |
Dec 06, 2011 | 222.95 | 227.69 | 221.11 | 225.46 | 86,400 | +3.77(+1.70%) |
Dec 05, 2011 | 226.53 | 227.01 | 219.08 | 221.69 | 59,775 | -0.39(-0.17%) |
Dec 02, 2011 | 229.24 | 229.24 | 221.31 | 222.08 | 46,293 | -3.58(-1.59%) |
Dec 01, 2011 | 223.63 | 230.10 | 223.43 | 225.66 | 48,566 | +1.74(+0.78%) |
Nov 30, 2011 | 223.63 | 225.66 | 221.69 | 223.92 | 71,384 | +8.51(+3.95%) |
Nov 29, 2011 | 218.79 | 220.73 | 215.38 | 215.41 | 44,483 | -3.19(-1.46%) |
Nov 28, 2011 | 220.82 | 223.82 | 216.47 | 218.60 | 45,382 | +7.25(+3.43%) |
Nov 25, 2011 | 214.64 | 217.50 | 210.77 | 211.35 | 22,051 | -3.38(-1.58%) |
Nov 23, 2011 | 219.76 | 221.40 | 214.64 | 214.73 | 39,966 | -7.73(-3.48%) |
Nov 22, 2011 | 224.30 | 226.14 | 218.79 | 222.47 | 65,008 | -1.84(-0.82%) |
Nov 21, 2011 | 229.14 | 229.24 | 222.66 | 224.30 | 77,456 | -6.77(-2.93%) |
Nov 18, 2011 | 233.59 | 236.10 | 229.62 | 231.07 | 47,025 | -0.39(-0.17%) |
Nov 17, 2011 | 240.16 | 240.93 | 230.20 | 231.46 | 88,422 | -8.31(-3.47%) |
Nov 16, 2011 | 240.55 | 245.57 | 239.58 | 239.77 | 51,884 | -3.48(-1.43%) |
Nov 15, 2011 | 242.67 | 246.16 | 239.68 | 243.25 | 65,599 | -1.26(-0.51%) |
Nov 14, 2011 | 245.48 | 248.38 | 242.38 | 244.51 | 28,793 | -2.80(-1.13%) |
Nov 11, 2011 | 248.38 | 250.31 | 245.87 | 247.31 | 52,595 | +2.13(+0.87%) |
Nov 10, 2011 | 244.99 | 248.96 | 239.29 | 245.19 | 54,042 | +4.93(+2.05%) |
Nov 09, 2011 | 246.25 | 249.44 | 239.58 | 240.26 | 68,395 | -14.99(-5.87%) |
Nov 08, 2011 | 256.69 | 258.27 | 249.47 | 255.24 | 93,093 | -0.58(-0.23%) |
Nov 07, 2011 | 253.12 | 257.36 | 250.89 | 255.82 | 69,608 | +2.13(+0.84%) |
Nov 04, 2011 | 247.22 | 257.47 | 246.54 | 253.70 | 100,610 | +5.51(+2.22%) |
Nov 03, 2011 | 263.46 | 269.94 | 245.77 | 248.19 | 204,291 | -18.85(-7.06%) |
Nov 02, 2011 | 263.07 | 270.23 | 260.27 | 267.04 | 68,412 | +10.83(+4.23%) |
Nov 01, 2011 | 256.31 | 260.95 | 250.41 | 256.21 | 90,909 | -12.86(-4.78%) |
Oct 31, 2011 | 284.44 | 284.92 | 268.88 | 269.07 | 63,532 | -19.82(-6.86%) |
Oct 28, 2011 | 285.99 | 293.14 | 285.80 | 288.89 | 34,881 | +0.68(+0.23%) |
Oct 27, 2011 | 278.35 | 294.01 | 278.35 | 288.21 | 69,834 | +15.37(+5.63%) |
Oct 26, 2011 | 272.84 | 274.48 | 261.53 | 272.84 | 33,570 | +6.77(+2.54%) |
Oct 25, 2011 | 274.10 | 276.51 | 265.49 | 266.07 | 53,859 | -10.63(-3.84%) |
Oct 24, 2011 | 271.39 | 277.00 | 269.45 | 276.71 | 55,413 | +8.89(+3.32%) |
Oct 21, 2011 | 265.69 | 272.94 | 262.40 | 267.81 | 67,270 | +6.77(+2.59%) |
Oct 20, 2011 | 251.96 | 261.82 | 246.64 | 261.04 | 83,080 | +9.38(+3.73%) |
Oct 19, 2011 | 260.46 | 261.14 | 250.22 | 251.67 | 38,584 | -10.15(-3.88%) |
Oct 18, 2011 | 255.44 | 263.46 | 247.90 | 261.82 | 63,967 | +5.51(+2.15%) |
Oct 17, 2011 | 269.45 | 269.45 | 253.45 | 256.31 | 83,867 | -15.28(-5.62%) |
Oct 14, 2011 | 271.19 | 274.77 | 265.22 | 271.58 | 73,847 | +3.67(+1.37%) |
Oct 13, 2011 | 266.85 | 269.26 | 259.59 | 267.91 | 88,475 | -0.97(-0.36%) |
Oct 12, 2011 | 269.84 | 275.74 | 264.91 | 268.88 | 61,534 | +0.39(+0.14%) |
Oct 11, 2011 | 257.27 | 270.71 | 253.41 | 268.49 | 92,283 | +8.99(+3.46%) |
Oct 10, 2011 | 252.15 | 263.94 | 251.38 | 259.50 | 57,908 | +14.60(+5.96%) |
Oct 07, 2011 | 259.50 | 260.46 | 242.09 | 244.90 | 63,732 | -12.18(-4.74%) |
Oct 06, 2011 | 257.85 | 259.50 | 251.86 | 257.08 | 92,577 | +13.05(+5.35%) |
Oct 05, 2011 | 232.81 | 245.96 | 230.54 | 244.03 | 111,947 | +11.99(+5.17%) |
Oct 04, 2011 | 223.14 | 232.91 | 217.25 | 232.04 | 123,190 | +3.09(+1.35%) |