Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 218.70 | 218.70 | 216.90 | 217.20 | 23,840 | -1.50(-0.69%) |
Dec 29, 2011 | 217.65 | 220.80 | 217.65 | 218.70 | 21,240 | +1.95(+0.90%) |
Dec 28, 2011 | 220.35 | 220.35 | 216.60 | 216.75 | 21,810 | -4.20(-1.90%) |
Dec 27, 2011 | 219.90 | 222.75 | 218.40 | 220.95 | 28,772 | +0.15(+0.07%) |
Dec 23, 2011 | 219.45 | 221.10 | 218.40 | 220.80 | 16,823 | +3.15(+1.45%) |
Dec 21, 2011 | 218.55 | 218.70 | 215.70 | 217.65 | 57,100 | -1.95(-0.89%) |
Dec 20, 2011 | 214.65 | 219.75 | 211.80 | 219.60 | 143,393 | +7.20(+3.39%) |
Dec 19, 2011 | 213.00 | 214.20 | 210.75 | 212.40 | 51,540 | -0.30(-0.14%) |
Dec 16, 2011 | 205.65 | 212.70 | 205.50 | 212.70 | 241,514 | +8.85(+4.34%) |
Dec 15, 2011 | 204.60 | 206.70 | 203.25 | 203.85 | 67,078 | +1.20(+0.59%) |
Dec 14, 2011 | 199.95 | 205.20 | 199.95 | 202.65 | 71,711 | +1.35(+0.67%) |
Dec 13, 2011 | 204.15 | 206.25 | 199.50 | 201.30 | 61,610 | -2.10(-1.03%) |
Dec 12, 2011 | 201.60 | 203.40 | 199.20 | 203.40 | 37,563 | -0.60(-0.29%) |
Dec 09, 2011 | 199.20 | 205.20 | 198.90 | 204.00 | 48,993 | +5.10(+2.56%) |
Dec 08, 2011 | 201.15 | 201.30 | 198.15 | 198.90 | 41,535 | -3.75(-1.85%) |
Dec 07, 2011 | 199.50 | 203.85 | 196.80 | 202.65 | 37,108 | +1.80(+0.90%) |
Dec 06, 2011 | 201.30 | 202.95 | 200.55 | 200.85 | 50,452 | -1.95(-0.96%) |
Dec 05, 2011 | 203.85 | 204.15 | 200.85 | 202.80 | 46,109 | +1.50(+0.75%) |
Dec 02, 2011 | 202.65 | 204.15 | 200.10 | 201.30 | 39,632 | +0.00(+0.00%) |
Dec 01, 2011 | 196.80 | 202.20 | 196.35 | 201.30 | 94,016 | +3.75(+1.90%) |
Nov 30, 2011 | 202.95 | 203.55 | 197.25 | 197.55 | 158,558 | +0.00(+0.00%) |
Nov 29, 2011 | 196.80 | 198.75 | 194.70 | 197.55 | 50,323 | +0.90(+0.46%) |
Nov 28, 2011 | 196.95 | 197.25 | 193.95 | 196.65 | 61,324 | +5.55(+2.90%) |
Nov 25, 2011 | 191.70 | 194.70 | 190.80 | 191.10 | 26,209 | -1.80(-0.93%) |
Nov 23, 2011 | 192.75 | 193.65 | 190.65 | 192.90 | 62,721 | -1.50(-0.77%) |
Nov 22, 2011 | 194.25 | 196.35 | 192.60 | 194.40 | 74,084 | -0.30(-0.15%) |
Nov 21, 2011 | 196.05 | 197.25 | 194.25 | 194.70 | 74,360 | -4.80(-2.41%) |
Nov 18, 2011 | 198.15 | 200.40 | 196.80 | 199.50 | 71,329 | +1.50(+0.76%) |
Nov 17, 2011 | 200.55 | 202.95 | 197.40 | 198.00 | 72,844 | -3.45(-1.71%) |
Nov 16, 2011 | 202.80 | 205.80 | 200.25 | 201.45 | 111,678 | -2.55(-1.25%) |
Nov 15, 2011 | 203.40 | 206.55 | 202.05 | 204.00 | 95,378 | +0.00(+0.00%) |
Nov 14, 2011 | 199.50 | 204.75 | 197.40 | 204.00 | 133,134 | +5.85(+2.95%) |
Nov 11, 2011 | 195.60 | 202.20 | 195.60 | 198.15 | 265,395 | +3.15(+1.62%) |
Nov 10, 2011 | 196.95 | 200.25 | 191.40 | 195.00 | 838,949 | -1.05(-0.54%) |
Nov 09, 2011 | 202.50 | 205.95 | 195.75 | 196.05 | 220,155 | -22.05(-10.11%) |
Nov 08, 2011 | 217.50 | 218.70 | 212.70 | 218.10 | 28,609 | +2.40(+1.11%) |
Nov 07, 2011 | 217.05 | 218.25 | 213.30 | 215.70 | 28,462 | -2.40(-1.10%) |
Nov 04, 2011 | 216.75 | 219.00 | 214.20 | 218.10 | 49,568 | -0.60(-0.27%) |
Nov 03, 2011 | 219.30 | 219.90 | 213.60 | 218.70 | 51,046 | +0.60(+0.28%) |
Nov 02, 2011 | 215.70 | 218.40 | 213.75 | 218.10 | 34,561 | +6.30(+2.97%) |
Nov 01, 2011 | 209.40 | 217.80 | 207.00 | 211.80 | 82,770 | -5.70(-2.62%) |
Oct 31, 2011 | 216.75 | 220.80 | 212.70 | 217.50 | 50,462 | -2.70(-1.23%) |
Oct 28, 2011 | 219.30 | 221.70 | 214.35 | 220.20 | 59,258 | +0.45(+0.20%) |
Oct 27, 2011 | 220.65 | 224.25 | 217.20 | 219.75 | 73,947 | +5.10(+2.38%) |
Oct 26, 2011 | 214.20 | 216.15 | 208.80 | 214.65 | 66,938 | +2.40(+1.13%) |
Oct 25, 2011 | 204.15 | 216.00 | 204.15 | 212.25 | 140,991 | +8.55(+4.20%) |
Oct 24, 2011 | 197.70 | 204.30 | 197.70 | 203.70 | 80,788 | +6.00(+3.03%) |
Oct 21, 2011 | 198.60 | 199.20 | 195.28 | 197.70 | 54,449 | +2.40(+1.23%) |
Oct 20, 2011 | 193.35 | 196.20 | 190.80 | 195.30 | 42,692 | +2.25(+1.17%) |
Oct 19, 2011 | 196.95 | 198.90 | 192.00 | 193.05 | 55,251 | -4.05(-2.05%) |
Oct 18, 2011 | 192.75 | 198.00 | 191.55 | 197.10 | 54,806 | +4.95(+2.58%) |
Oct 17, 2011 | 195.90 | 195.90 | 191.25 | 192.15 | 41,441 | -4.80(-2.44%) |
Oct 14, 2011 | 199.80 | 200.70 | 195.15 | 196.95 | 36,779 | -0.30(-0.15%) |
Oct 13, 2011 | 198.00 | 200.10 | 193.95 | 197.25 | 42,605 | -2.70(-1.35%) |
Oct 12, 2011 | 201.75 | 201.75 | 198.00 | 199.95 | 49,767 | +0.15(+0.08%) |
Oct 11, 2011 | 198.60 | 201.30 | 197.10 | 199.80 | 47,362 | +0.60(+0.30%) |
Oct 10, 2011 | 196.20 | 199.35 | 194.70 | 199.20 | 46,917 | +6.75(+3.51%) |
Oct 07, 2011 | 196.35 | 198.45 | 192.15 | 192.45 | 48,506 | -3.45(-1.76%) |
Oct 06, 2011 | 192.75 | 196.05 | 192.15 | 195.90 | 60,462 | +6.45(+3.40%) |
Oct 05, 2011 | 187.65 | 190.80 | 185.10 | 189.45 | 44,780 | +1.65(+0.88%) |
Oct 04, 2011 | 179.25 | 187.95 | 175.80 | 187.80 | 134,210 | +6.90(+3.81%) |