Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 182.31 | 188.09 | 182.31 | 184.94 | 16,138 | +2.69(+1.48%) |
Dec 29, 2011 | 177.36 | 183.50 | 177.36 | 182.25 | 3,665 | +4.10(+2.30%) |
Dec 28, 2011 | 178.52 | 180.54 | 176.41 | 178.15 | 2,959 | -3.21(-1.77%) |
Dec 27, 2011 | 178.64 | 182.10 | 177.75 | 181.36 | 2,461 | +3.00(+1.68%) |
Dec 23, 2011 | 178.00 | 178.58 | 174.05 | 178.37 | 3,445 | +1.07(+0.60%) |
Dec 21, 2011 | 181.97 | 181.97 | 174.54 | 177.29 | 4,175 | -5.81(-3.17%) |
Dec 20, 2011 | 178.00 | 185.19 | 175.89 | 183.11 | 5,940 | +10.00(+5.78%) |
Dec 19, 2011 | 175.55 | 185.03 | 172.06 | 173.10 | 7,916 | -3.55(-2.01%) |
Dec 16, 2011 | 164.94 | 177.17 | 162.37 | 176.65 | 20,309 | +14.47(+8.92%) |
Dec 15, 2011 | 171.27 | 172.95 | 159.34 | 162.19 | 9,306 | -3.52(-2.12%) |
Dec 14, 2011 | 172.65 | 172.65 | 161.51 | 165.70 | 11,754 | -6.91(-4.00%) |
Dec 13, 2011 | 189.99 | 189.99 | 170.57 | 172.62 | 10,121 | -2.02(-1.16%) |
Dec 12, 2011 | 182.28 | 182.28 | 172.25 | 174.63 | 14,735 | -9.54(-5.18%) |
Dec 09, 2011 | 186.56 | 186.96 | 181.21 | 184.18 | 3,753 | -0.25(-0.13%) |
Dec 08, 2011 | 186.56 | 187.08 | 182.67 | 184.42 | 4,311 | -4.25(-2.25%) |
Dec 07, 2011 | 189.30 | 189.31 | 185.16 | 188.67 | 3,370 | -2.55(-1.34%) |
Dec 06, 2011 | 191.65 | 193.49 | 187.67 | 191.23 | 4,945 | -1.25(-0.65%) |
Dec 05, 2011 | 190.25 | 196.29 | 187.87 | 192.48 | 7,366 | +4.79(+2.55%) |
Dec 02, 2011 | 192.29 | 198.61 | 186.40 | 187.69 | 8,632 | +1.56(+0.84%) |
Dec 01, 2011 | 188.60 | 190.77 | 185.28 | 186.13 | 3,844 | -4.64(-2.43%) |
Nov 30, 2011 | 187.14 | 193.03 | 181.40 | 190.77 | 18,312 | +3.69(+1.97%) |
Nov 29, 2011 | 185.58 | 189.24 | 182.05 | 187.07 | 50,335 | +0.64(+0.34%) |
Nov 28, 2011 | 169.62 | 188.45 | 168.64 | 186.43 | 18,645 | +25.37(+15.75%) |
Nov 25, 2011 | 161.44 | 161.77 | 156.67 | 161.07 | 3,043 | -2.44(-1.49%) |
Nov 23, 2011 | 164.18 | 165.10 | 159.94 | 163.51 | 5,552 | -1.89(-1.14%) |
Nov 22, 2011 | 163.82 | 170.23 | 162.63 | 165.40 | 5,633 | +0.58(+0.35%) |
Nov 21, 2011 | 167.24 | 169.98 | 163.82 | 164.82 | 6,244 | -5.77(-3.38%) |
Nov 18, 2011 | 171.45 | 172.24 | 169.86 | 170.59 | 6,471 | +0.37(+0.22%) |
Nov 17, 2011 | 178.13 | 178.13 | 168.71 | 170.23 | 12,528 | -6.81(-3.85%) |
Nov 16, 2011 | 174.13 | 178.50 | 174.13 | 177.03 | 7,424 | +1.13(+0.64%) |
Nov 15, 2011 | 174.59 | 178.13 | 174.38 | 175.90 | 11,126 | -1.22(-0.69%) |
Nov 14, 2011 | 174.90 | 179.32 | 173.77 | 177.12 | 6,387 | -0.28(-0.16%) |
Nov 11, 2011 | 175.51 | 179.17 | 174.32 | 177.40 | 3,282 | +3.21(+1.84%) |
Nov 10, 2011 | 177.58 | 178.68 | 166.11 | 174.19 | 8,473 | -1.16(-0.66%) |
Nov 09, 2011 | 175.57 | 179.57 | 173.98 | 175.35 | 9,541 | -4.06(-2.26%) |
Nov 08, 2011 | 184.36 | 185.03 | 178.71 | 179.41 | 11,146 | -4.94(-2.68%) |
Nov 07, 2011 | 185.98 | 185.98 | 180.33 | 184.36 | 3,294 | +1.04(+0.57%) |
Nov 04, 2011 | 184.30 | 185.52 | 180.82 | 183.32 | 3,308 | -0.79(-0.43%) |
Nov 03, 2011 | 180.88 | 184.57 | 178.56 | 184.11 | 3,356 | +5.40(+3.02%) |
Nov 02, 2011 | 179.47 | 181.92 | 177.76 | 178.71 | 5,113 | +3.37(+1.92%) |
Nov 01, 2011 | 172.45 | 182.50 | 171.75 | 175.34 | 13,517 | -5.02(-2.78%) |
Oct 31, 2011 | 177.46 | 184.24 | 175.93 | 180.36 | 11,504 | -1.31(-0.72%) |
Oct 28, 2011 | 178.56 | 182.34 | 172.79 | 181.67 | 9,058 | +1.95(+1.09%) |
Oct 27, 2011 | 189.24 | 189.24 | 177.03 | 179.72 | 9,985 | -2.78(-1.52%) |
Oct 26, 2011 | 189.24 | 189.24 | 180.97 | 182.50 | 6,233 | -0.88(-0.48%) |
Oct 25, 2011 | 186.59 | 187.23 | 182.28 | 183.38 | 6,119 | -3.20(-1.72%) |
Oct 24, 2011 | 183.14 | 188.57 | 180.63 | 186.59 | 9,331 | +4.79(+2.64%) |
Oct 21, 2011 | 180.09 | 181.79 | 177.31 | 181.79 | 6,218 | +4.76(+2.69%) |
Oct 20, 2011 | 179.14 | 179.14 | 177.03 | 177.03 | 3,503 | +0.00(+0.00%) |
Oct 19, 2011 | 180.79 | 181.34 | 177.03 | 177.03 | 7,418 | -4.95(-2.72%) |
Oct 18, 2011 | 181.67 | 182.99 | 175.38 | 181.98 | 8,482 | -0.70(-0.38%) |
Oct 17, 2011 | 189.06 | 189.06 | 181.67 | 182.68 | 7,852 | -6.13(-3.25%) |
Oct 14, 2011 | 188.63 | 189.24 | 183.90 | 188.81 | 4,555 | +2.87(+1.54%) |
Oct 13, 2011 | 183.14 | 185.95 | 178.34 | 185.95 | 8,161 | +0.12(+0.07%) |
Oct 12, 2011 | 189.15 | 189.15 | 184.97 | 185.82 | 3,843 | -0.06(-0.03%) |
Oct 11, 2011 | 183.59 | 189.21 | 182.22 | 185.88 | 7,198 | +2.75(+1.50%) |
Oct 10, 2011 | 182.07 | 186.65 | 181.46 | 183.14 | 4,152 | +4.09(+2.28%) |
Oct 07, 2011 | 181.61 | 181.61 | 177.03 | 179.05 | 5,981 | -3.45(-1.89%) |
Oct 06, 2011 | 170.32 | 182.50 | 168.67 | 182.50 | 5,489 | +12.73(+7.50%) |
Oct 05, 2011 | 170.13 | 172.52 | 163.45 | 169.77 | 15,919 | +0.91(+0.54%) |
Oct 04, 2011 | 158.05 | 170.72 | 152.19 | 168.85 | 18,510 | +10.81(+6.84%) |