Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 129.65 | 129.67 | 128.55 | 128.81 | 348,952 | -0.84(-0.65%) |
Dec 29, 2011 | 128.20 | 129.72 | 127.59 | 129.65 | 472,580 | +2.14(+1.68%) |
Dec 28, 2011 | 128.55 | 128.55 | 127.12 | 127.51 | 416,449 | -1.01(-0.79%) |
Dec 27, 2011 | 128.77 | 129.92 | 127.93 | 128.52 | 429,890 | -0.41(-0.32%) |
Dec 23, 2011 | 127.70 | 129.16 | 126.47 | 128.93 | 433,133 | +3.66(+2.92%) |
Dec 21, 2011 | 125.27 | 126.08 | 122.94 | 125.28 | 832,839 | +0.15(+0.12%) |
Dec 20, 2011 | 122.52 | 125.68 | 122.29 | 125.12 | 841,742 | +5.45(+4.55%) |
Dec 19, 2011 | 123.27 | 123.50 | 119.31 | 119.68 | 923,509 | -3.42(-2.78%) |
Dec 16, 2011 | 121.93 | 123.50 | 121.32 | 123.09 | 1,301,824 | +1.80(+1.48%) |
Dec 15, 2011 | 122.77 | 122.82 | 121.05 | 121.30 | 613,824 | +0.65(+0.54%) |
Dec 14, 2011 | 120.54 | 121.90 | 119.44 | 120.64 | 956,355 | -0.59(-0.48%) |
Dec 13, 2011 | 123.58 | 124.55 | 119.51 | 121.23 | 689,047 | -1.25(-1.02%) |
Dec 12, 2011 | 120.21 | 123.09 | 120.21 | 122.48 | 736,119 | -2.31(-1.85%) |
Dec 09, 2011 | 121.85 | 125.42 | 121.62 | 124.79 | 1,009,504 | +3.74(+3.09%) |
Dec 08, 2011 | 124.77 | 124.94 | 120.78 | 121.05 | 989,313 | -4.96(-3.94%) |
Dec 07, 2011 | 124.94 | 126.62 | 123.56 | 126.01 | 688,911 | +0.66(+0.52%) |
Dec 06, 2011 | 127.36 | 127.36 | 124.30 | 125.36 | 733,418 | -2.06(-1.62%) |
Dec 05, 2011 | 124.98 | 127.55 | 124.39 | 127.42 | 1,396,503 | +5.27(+4.31%) |
Dec 02, 2011 | 122.60 | 125.18 | 121.50 | 122.15 | 855,398 | +1.16(+0.96%) |
Dec 01, 2011 | 122.50 | 123.03 | 119.57 | 120.98 | 1,041,227 | -2.35(-1.91%) |
Nov 30, 2011 | 120.15 | 123.69 | 119.06 | 123.34 | 1,936,321 | +7.89(+6.84%) |
Nov 29, 2011 | 114.38 | 116.70 | 113.92 | 115.44 | 1,223,674 | +0.86(+0.75%) |
Nov 28, 2011 | 113.14 | 114.95 | 112.81 | 114.58 | 1,360,159 | +6.14(+5.66%) |
Nov 25, 2011 | 108.42 | 110.24 | 107.79 | 108.45 | 302,783 | -0.16(-0.14%) |
Nov 23, 2011 | 110.25 | 111.05 | 108.57 | 108.60 | 1,247,979 | -3.10(-2.77%) |
Nov 22, 2011 | 112.07 | 113.03 | 110.45 | 111.70 | 784,946 | -0.57(-0.51%) |
Nov 21, 2011 | 112.15 | 113.27 | 110.61 | 112.28 | 893,183 | -1.90(-1.66%) |
Nov 18, 2011 | 115.34 | 115.56 | 113.36 | 114.17 | 931,503 | -0.24(-0.21%) |
Nov 17, 2011 | 115.39 | 116.97 | 113.80 | 114.42 | 1,415,332 | -1.24(-1.07%) |
Nov 16, 2011 | 117.16 | 118.20 | 115.38 | 115.66 | 1,129,829 | -3.26(-2.74%) |
Nov 15, 2011 | 116.77 | 120.68 | 116.43 | 118.92 | 1,489,967 | +1.98(+1.69%) |
Nov 14, 2011 | 116.71 | 118.43 | 115.97 | 116.94 | 1,063,191 | -0.87(-0.74%) |
Nov 11, 2011 | 116.12 | 119.01 | 115.06 | 117.81 | 1,319,759 | +3.19(+2.78%) |
Nov 10, 2011 | 112.03 | 115.25 | 110.73 | 114.62 | 1,632,012 | +4.77(+4.34%) |
Nov 09, 2011 | 114.03 | 114.03 | 109.68 | 109.85 | 1,516,043 | -7.12(-6.09%) |
Nov 08, 2011 | 117.14 | 117.51 | 114.30 | 116.97 | 1,139,463 | +2.23(+1.94%) |
Nov 07, 2011 | 113.28 | 114.88 | 111.55 | 114.74 | 1,005,280 | +1.76(+1.55%) |
Nov 04, 2011 | 112.57 | 113.76 | 110.81 | 112.98 | 754,647 | -1.19(-1.04%) |
Nov 03, 2011 | 112.65 | 114.86 | 109.72 | 114.17 | 1,172,985 | +2.68(+2.41%) |
Nov 02, 2011 | 109.42 | 111.83 | 108.07 | 111.49 | 1,077,016 | +3.96(+3.68%) |
Nov 01, 2011 | 109.03 | 111.21 | 107.42 | 107.54 | 2,574,716 | -5.58(-4.94%) |
Oct 31, 2011 | 119.37 | 119.67 | 113.09 | 113.12 | 1,891,124 | -8.60(-7.06%) |
Oct 28, 2011 | 121.23 | 122.45 | 118.45 | 121.72 | 1,310,349 | +0.47(+0.39%) |
Oct 27, 2011 | 114.68 | 122.17 | 114.46 | 121.24 | 2,697,780 | +10.57(+9.55%) |
Oct 26, 2011 | 109.85 | 111.30 | 108.55 | 110.67 | 1,344,145 | +2.86(+2.65%) |
Oct 25, 2011 | 113.44 | 113.44 | 107.49 | 107.81 | 1,277,543 | -5.09(-4.51%) |
Oct 24, 2011 | 111.62 | 113.52 | 110.50 | 112.90 | 1,082,980 | +2.27(+2.05%) |
Oct 21, 2011 | 110.77 | 111.66 | 109.08 | 110.63 | 1,312,978 | +1.55(+1.42%) |
Oct 20, 2011 | 106.85 | 110.05 | 105.05 | 109.08 | 1,618,465 | +2.32(+2.18%) |
Oct 19, 2011 | 109.69 | 110.40 | 106.14 | 106.76 | 2,149,152 | -5.29(-4.72%) |
Oct 18, 2011 | 108.27 | 113.10 | 107.74 | 112.05 | 1,611,237 | +3.99(+3.70%) |
Oct 17, 2011 | 110.58 | 111.39 | 107.72 | 108.06 | 864,383 | -3.71(-3.32%) |
Oct 14, 2011 | 110.44 | 114.34 | 110.44 | 111.77 | 1,480,371 | +1.62(+1.47%) |
Oct 13, 2011 | 111.50 | 111.50 | 107.19 | 110.15 | 1,447,916 | -1.68(-1.51%) |
Oct 12, 2011 | 110.75 | 114.84 | 110.64 | 111.84 | 1,700,283 | +2.11(+1.92%) |
Oct 11, 2011 | 110.01 | 111.44 | 108.98 | 109.73 | 1,082,686 | -1.57(-1.41%) |
Oct 10, 2011 | 109.60 | 112.35 | 108.20 | 111.30 | 1,508,292 | +5.36(+5.05%) |
Oct 07, 2011 | 109.22 | 109.69 | 105.88 | 105.94 | 1,408,421 | -2.79(-2.56%) |
Oct 06, 2011 | 107.94 | 109.11 | 106.69 | 108.73 | 1,089,365 | +0.85(+0.78%) |
Oct 05, 2011 | 105.76 | 108.35 | 104.32 | 107.89 | 1,212,551 | +2.36(+2.23%) |
Oct 04, 2011 | 100.41 | 105.79 | 98.22 | 105.53 | 1,775,611 | +3.89(+3.83%) |