Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 137.77 | 139.31 | 135.37 | 135.66 | 18,767 | -2.12(-1.54%) |
Dec 29, 2011 | 136.14 | 138.35 | 132.95 | 137.77 | 13,279 | +1.73(+1.27%) |
Dec 28, 2011 | 137.29 | 139.02 | 134.70 | 136.04 | 10,031 | -1.63(-1.19%) |
Dec 27, 2011 | 134.31 | 140.37 | 133.64 | 137.68 | 11,794 | +3.17(+2.36%) |
Dec 23, 2011 | 135.56 | 137.16 | 134.31 | 134.50 | 6,670 | +2.40(+1.82%) |
Dec 21, 2011 | 132.39 | 132.58 | 131.04 | 132.10 | 33,924 | -0.10(-0.07%) |
Dec 20, 2011 | 133.83 | 134.89 | 131.94 | 132.20 | 48,583 | -0.96(-0.72%) |
Dec 19, 2011 | 136.14 | 166.81 | 129.31 | 133.16 | 192,621 | -33.65(-20.17%) |
Dec 16, 2011 | 168.83 | 171.04 | 165.85 | 166.81 | 29,588 | -0.96(-0.57%) |
Dec 15, 2011 | 164.79 | 168.16 | 162.29 | 167.77 | 15,534 | +4.42(+2.71%) |
Dec 14, 2011 | 166.23 | 167.67 | 159.79 | 163.35 | 30,048 | -4.13(-2.47%) |
Dec 13, 2011 | 171.42 | 181.71 | 167.24 | 167.48 | 33,019 | -10.96(-6.14%) |
Dec 12, 2011 | 181.60 | 181.60 | 176.91 | 178.44 | 7,221 | -5.83(-3.17%) |
Dec 09, 2011 | 181.98 | 185.04 | 180.35 | 184.28 | 13,533 | +2.77(+1.53%) |
Dec 08, 2011 | 178.63 | 185.42 | 177.49 | 181.50 | 27,571 | +1.24(+0.69%) |
Dec 07, 2011 | 181.12 | 181.12 | 176.91 | 180.26 | 17,062 | -1.15(-0.63%) |
Dec 06, 2011 | 182.36 | 183.89 | 181.22 | 181.41 | 10,624 | -1.05(-0.58%) |
Dec 05, 2011 | 183.80 | 183.80 | 181.03 | 182.46 | 11,308 | +1.15(+0.63%) |
Dec 02, 2011 | 180.93 | 182.17 | 179.30 | 181.31 | 11,772 | +2.77(+1.55%) |
Dec 01, 2011 | 180.93 | 181.12 | 176.43 | 178.54 | 18,936 | -4.02(-2.20%) |
Nov 30, 2011 | 184.18 | 185.52 | 180.64 | 182.56 | 33,904 | +4.02(+2.25%) |
Nov 29, 2011 | 179.40 | 179.78 | 177.20 | 178.54 | 16,220 | -1.15(-0.64%) |
Nov 28, 2011 | 179.40 | 182.75 | 176.56 | 179.69 | 20,210 | +5.07(+2.90%) |
Nov 25, 2011 | 178.92 | 178.92 | 172.80 | 174.62 | 6,890 | -4.69(-2.61%) |
Nov 23, 2011 | 177.39 | 180.83 | 177.15 | 179.30 | 17,509 | +0.00(+0.00%) |
Nov 22, 2011 | 180.16 | 183.41 | 179.30 | 179.30 | 18,828 | -0.77(-0.42%) |
Nov 21, 2011 | 181.88 | 183.03 | 179.30 | 180.07 | 14,749 | -4.49(-2.44%) |
Nov 18, 2011 | 183.80 | 185.33 | 181.69 | 184.56 | 14,510 | +0.57(+0.31%) |
Nov 17, 2011 | 183.80 | 187.15 | 181.31 | 183.99 | 20,934 | -0.10(-0.05%) |
Nov 16, 2011 | 183.22 | 185.90 | 183.13 | 184.09 | 16,509 | -0.67(-0.36%) |
Nov 15, 2011 | 180.74 | 187.34 | 180.74 | 184.75 | 13,341 | +2.68(+1.47%) |
Nov 14, 2011 | 186.95 | 187.34 | 181.65 | 182.08 | 6,583 | -5.83(-3.10%) |
Nov 11, 2011 | 184.28 | 188.96 | 184.28 | 187.91 | 11,578 | +4.97(+2.72%) |
Nov 10, 2011 | 181.98 | 183.89 | 180.07 | 182.94 | 16,198 | +3.16(+1.76%) |
Nov 09, 2011 | 180.83 | 184.66 | 179.30 | 179.78 | 19,471 | -5.35(-2.89%) |
Nov 08, 2011 | 186.57 | 186.57 | 181.31 | 185.14 | 11,172 | -0.57(-0.31%) |
Nov 07, 2011 | 182.84 | 186.00 | 181.69 | 185.71 | 6,464 | +3.06(+1.68%) |
Nov 04, 2011 | 181.22 | 183.61 | 180.74 | 182.65 | 13,291 | +0.09(+0.05%) |
Nov 03, 2011 | 184.28 | 184.28 | 179.97 | 182.56 | 24,156 | -0.09(-0.05%) |
Nov 02, 2011 | 182.08 | 183.99 | 180.35 | 182.65 | 20,733 | +3.35(+1.87%) |
Nov 01, 2011 | 176.91 | 179.78 | 176.91 | 179.30 | 19,895 | -2.10(-1.16%) |
Oct 31, 2011 | 180.93 | 184.18 | 180.93 | 181.41 | 16,334 | -1.72(-0.94%) |
Oct 28, 2011 | 183.51 | 184.28 | 182.56 | 183.13 | 15,626 | -0.96(-0.52%) |
Oct 27, 2011 | 180.35 | 184.13 | 178.54 | 184.09 | 30,760 | +4.88(+2.72%) |
Oct 26, 2011 | 180.26 | 181.56 | 177.49 | 179.21 | 15,682 | +1.82(+1.02%) |
Oct 25, 2011 | 180.26 | 181.60 | 176.91 | 177.39 | 18,422 | -3.92(-2.16%) |
Oct 24, 2011 | 178.73 | 181.69 | 177.10 | 181.31 | 22,477 | +2.49(+1.39%) |
Oct 21, 2011 | 178.35 | 179.21 | 177.39 | 178.82 | 42,117 | +1.72(+0.97%) |
Oct 20, 2011 | 176.82 | 177.39 | 176.05 | 177.10 | 28,838 | +0.10(+0.05%) |
Oct 19, 2011 | 175.57 | 177.29 | 175.38 | 177.01 | 62,371 | +1.63(+0.93%) |
Oct 18, 2011 | 159.03 | 176.82 | 159.03 | 175.38 | 61,045 | -0.10(-0.05%) |
Oct 17, 2011 | 173.28 | 176.24 | 172.34 | 175.48 | 21,883 | -0.96(-0.54%) |
Oct 14, 2011 | 175.00 | 176.63 | 173.66 | 176.43 | 21,532 | +2.29(+1.32%) |
Oct 13, 2011 | 172.32 | 174.24 | 171.75 | 174.14 | 13,341 | +0.86(+0.50%) |
Oct 12, 2011 | 173.85 | 174.24 | 172.32 | 173.28 | 31,005 | +0.19(+0.11%) |
Oct 11, 2011 | 172.51 | 173.37 | 171.46 | 173.09 | 17,030 | +0.00(+0.00%) |
Oct 10, 2011 | 171.65 | 173.56 | 169.84 | 173.09 | 22,516 | +4.69(+2.78%) |
Oct 07, 2011 | 171.65 | 172.13 | 167.83 | 168.40 | 20,114 | -3.35(-1.95%) |
Oct 06, 2011 | 169.26 | 172.13 | 165.63 | 171.75 | 40,346 | +6.12(+3.70%) |
Oct 05, 2011 | 167.64 | 171.94 | 161.52 | 165.63 | 59,782 | -1.34(-0.80%) |
Oct 04, 2011 | 169.74 | 170.50 | 159.60 | 166.97 | 122,302 | -3.54(-2.08%) |