Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 300.48 | 303.41 | 300.31 | 300.31 | 17,930 | -0.52(-0.17%) |
Dec 29, 2011 | 299.79 | 302.74 | 297.45 | 300.83 | 24,747 | +3.55(+1.19%) |
Dec 28, 2011 | 306.03 | 306.03 | 296.58 | 297.28 | 121,154 | -8.06(-2.64%) |
Dec 27, 2011 | 304.03 | 307.50 | 303.87 | 305.33 | 9,284 | -0.52(-0.17%) |
Dec 23, 2011 | 304.12 | 306.81 | 302.91 | 305.85 | 10,498 | +4.85(+1.61%) |
Dec 21, 2011 | 295.11 | 301.87 | 290.26 | 301.00 | 23,602 | +4.33(+1.46%) |
Dec 20, 2011 | 286.62 | 298.06 | 286.27 | 296.67 | 51,489 | +16.98(+6.07%) |
Dec 19, 2011 | 290.34 | 291.21 | 279.25 | 279.69 | 26,088 | -8.84(-3.06%) |
Dec 16, 2011 | 283.24 | 289.61 | 283.15 | 288.52 | 18,010 | +7.78(+2.77%) |
Dec 15, 2011 | 290.09 | 290.09 | 280.05 | 280.74 | 51,583 | -2.86(-1.01%) |
Dec 14, 2011 | 293.55 | 293.55 | 282.56 | 283.60 | 52,038 | -12.47(-4.21%) |
Dec 13, 2011 | 309.22 | 310.78 | 293.73 | 296.06 | 29,454 | -7.62(-2.51%) |
Dec 12, 2011 | 309.05 | 309.05 | 298.75 | 303.68 | 25,997 | -10.39(-3.31%) |
Dec 09, 2011 | 303.42 | 315.54 | 303.42 | 314.07 | 25,251 | +9.26(+3.04%) |
Dec 08, 2011 | 314.59 | 315.54 | 304.11 | 304.81 | 29,009 | -10.39(-3.30%) |
Dec 07, 2011 | 317.36 | 318.74 | 311.21 | 315.19 | 40,443 | -4.33(-1.35%) |
Dec 06, 2011 | 320.30 | 322.64 | 314.85 | 319.52 | 34,342 | -0.61(-0.19%) |
Dec 05, 2011 | 321.51 | 324.45 | 317.01 | 320.13 | 44,139 | +6.58(+2.10%) |
Dec 02, 2011 | 317.27 | 320.30 | 312.94 | 313.55 | 45,366 | -0.26(-0.08%) |
Dec 01, 2011 | 310.95 | 317.53 | 310.69 | 313.81 | 36,762 | +0.26(+0.08%) |
Nov 30, 2011 | 304.20 | 313.64 | 303.16 | 313.55 | 24,932 | +20.95(+7.16%) |
Nov 29, 2011 | 292.25 | 296.15 | 289.48 | 292.60 | 16,105 | +0.43(+0.15%) |
Nov 28, 2011 | 290.61 | 295.19 | 289.40 | 292.17 | 33,219 | +14.46(+5.21%) |
Nov 25, 2011 | 277.71 | 283.77 | 277.71 | 277.71 | 15,578 | -1.30(-0.47%) |
Nov 23, 2011 | 290.61 | 290.61 | 278.83 | 279.01 | 52,795 | -13.85(-4.73%) |
Nov 22, 2011 | 294.76 | 298.66 | 290.74 | 292.86 | 31,162 | -3.20(-1.08%) |
Nov 21, 2011 | 298.49 | 298.49 | 291.30 | 296.06 | 34,395 | -9.78(-3.20%) |
Nov 18, 2011 | 310.00 | 310.69 | 301.69 | 305.85 | 26,302 | -1.69(-0.55%) |
Nov 17, 2011 | 318.57 | 320.30 | 304.81 | 307.53 | 46,052 | -12.08(-3.78%) |
Nov 16, 2011 | 313.81 | 328.35 | 313.81 | 319.61 | 54,109 | +2.08(+0.65%) |
Nov 15, 2011 | 313.20 | 319.69 | 310.69 | 317.53 | 23,990 | +2.68(+0.85%) |
Nov 14, 2011 | 316.49 | 318.40 | 310.87 | 314.85 | 19,399 | -4.50(-1.41%) |
Nov 11, 2011 | 314.24 | 321.77 | 314.24 | 319.35 | 31,911 | +8.83(+2.84%) |
Nov 10, 2011 | 311.38 | 314.42 | 303.77 | 310.52 | 36,574 | +5.97(+1.96%) |
Nov 09, 2011 | 309.65 | 313.38 | 303.77 | 304.55 | 44,121 | -17.40(-5.40%) |
Nov 08, 2011 | 318.66 | 322.47 | 312.52 | 321.95 | 51,883 | +6.15(+1.95%) |
Nov 07, 2011 | 315.80 | 319.61 | 308.27 | 315.80 | 37,529 | -0.52(-0.16%) |
Nov 04, 2011 | 310.61 | 317.87 | 309.22 | 316.32 | 23,992 | +1.65(+0.52%) |
Nov 03, 2011 | 307.06 | 315.19 | 300.82 | 314.67 | 37,641 | +12.12(+4.01%) |
Nov 02, 2011 | 300.39 | 303.37 | 295.52 | 302.56 | 21,208 | +9.87(+3.37%) |
Nov 01, 2011 | 290.95 | 298.75 | 286.11 | 292.69 | 74,387 | -12.64(-4.14%) |
Oct 31, 2011 | 315.63 | 315.63 | 305.24 | 305.32 | 22,658 | -14.89(-4.65%) |
Oct 28, 2011 | 315.11 | 322.03 | 312.77 | 320.21 | 19,623 | +0.35(+0.11%) |
Oct 27, 2011 | 311.38 | 324.02 | 308.79 | 319.87 | 32,448 | +18.96(+6.30%) |
Oct 26, 2011 | 297.45 | 302.56 | 288.10 | 300.91 | 25,708 | +8.48(+2.90%) |
Oct 25, 2011 | 299.79 | 300.82 | 291.13 | 292.43 | 21,931 | -8.31(-2.76%) |
Oct 24, 2011 | 289.74 | 300.82 | 288.53 | 300.74 | 33,673 | +11.77(+4.07%) |
Oct 21, 2011 | 290.26 | 293.46 | 285.67 | 288.96 | 21,262 | +2.69(+0.94%) |
Oct 20, 2011 | 284.03 | 286.80 | 276.50 | 286.28 | 22,591 | +3.29(+1.16%) |
Oct 19, 2011 | 289.74 | 293.29 | 281.95 | 282.99 | 39,961 | -7.36(-2.53%) |
Oct 18, 2011 | 280.22 | 291.91 | 273.99 | 290.35 | 62,416 | +10.82(+3.87%) |
Oct 17, 2011 | 288.70 | 289.05 | 278.67 | 279.53 | 25,730 | -11.08(-3.81%) |
Oct 14, 2011 | 284.38 | 291.65 | 283.60 | 290.61 | 21,632 | +11.51(+4.13%) |
Oct 13, 2011 | 275.46 | 280.80 | 271.74 | 279.10 | 42,662 | +0.69(+0.25%) |
Oct 12, 2011 | 278.40 | 283.51 | 276.84 | 278.40 | 32,074 | +2.42(+0.88%) |
Oct 11, 2011 | 270.44 | 278.06 | 268.36 | 275.98 | 51,495 | +3.98(+1.46%) |
Oct 10, 2011 | 264.46 | 272.43 | 264.46 | 272.00 | 44,114 | +15.84(+6.18%) |
Oct 07, 2011 | 262.65 | 263.17 | 252.00 | 256.15 | 37,740 | -4.24(-1.63%) |
Oct 06, 2011 | 259.44 | 261.78 | 255.98 | 260.40 | 64,255 | +9.09(+3.62%) |
Oct 05, 2011 | 242.74 | 253.38 | 236.94 | 251.31 | 155,276 | +9.61(+3.98%) |
Oct 04, 2011 | 225.42 | 242.30 | 221.44 | 241.70 | 113,810 | +10.99(+4.77%) |