Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 123.41 | 124.39 | 122.80 | 123.48 | 1,115,141 | +0.81(+0.66%) |
Jan 30, 2012 | 122.27 | 122.99 | 121.12 | 122.67 | 892,111 | -0.42(-0.34%) |
Jan 27, 2012 | 121.70 | 123.79 | 120.83 | 123.09 | 705,175 | +1.01(+0.82%) |
Jan 26, 2012 | 123.27 | 124.25 | 121.15 | 122.09 | 749,998 | -1.18(-0.96%) |
Jan 25, 2012 | 121.70 | 123.87 | 120.80 | 123.27 | 793,586 | +0.81(+0.66%) |
Jan 24, 2012 | 118.42 | 123.48 | 118.42 | 122.45 | 1,771,290 | +3.87(+3.26%) |
Jan 23, 2012 | 118.54 | 120.15 | 116.21 | 118.59 | 948,581 | -0.79(-0.66%) |
Jan 20, 2012 | 119.55 | 120.09 | 118.67 | 119.37 | 874,887 | +0.22(+0.18%) |
Jan 19, 2012 | 118.70 | 119.50 | 117.64 | 119.16 | 1,613,095 | +0.78(+0.66%) |
Jan 18, 2012 | 115.81 | 118.64 | 114.31 | 118.38 | 1,135,003 | +2.86(+2.48%) |
Jan 17, 2012 | 117.78 | 118.33 | 115.03 | 115.52 | 1,125,690 | -1.20(-1.03%) |
Jan 13, 2012 | 116.56 | 117.99 | 116.35 | 116.72 | 619,099 | -0.62(-0.53%) |
Jan 12, 2012 | 116.74 | 117.51 | 114.78 | 117.34 | 1,058,801 | -0.08(-0.07%) |
Jan 11, 2012 | 117.05 | 118.16 | 116.25 | 117.42 | 1,230,309 | -2.26(-1.89%) |
Jan 10, 2012 | 118.39 | 119.98 | 115.22 | 119.68 | 1,961,976 | +0.78(+0.66%) |
Jan 09, 2012 | 118.25 | 119.83 | 117.20 | 118.90 | 1,894,447 | +4.60(+4.02%) |
Jan 06, 2012 | 115.12 | 115.20 | 113.57 | 114.31 | 712,319 | -1.19(-1.03%) |
Jan 05, 2012 | 114.80 | 115.81 | 112.11 | 115.49 | 1,303,616 | -0.58(-0.50%) |
Jan 04, 2012 | 111.33 | 117.16 | 111.33 | 116.08 | 1,264,583 | +3.90(+3.48%) |
Dec 30, 2011 | 112.47 | 113.13 | 112.11 | 112.18 | 579,116 | -0.26(-0.23%) |
Dec 29, 2011 | 112.78 | 113.30 | 111.77 | 112.44 | 694,271 | -0.26(-0.23%) |
Dec 28, 2011 | 113.95 | 114.59 | 112.52 | 112.70 | 573,607 | -1.56(-1.37%) |
Dec 27, 2011 | 112.79 | 115.23 | 111.84 | 114.26 | 436,316 | +1.09(+0.96%) |
Dec 23, 2011 | 110.97 | 113.21 | 110.54 | 113.17 | 678,432 | +2.18(+1.96%) |
Dec 21, 2011 | 111.10 | 111.61 | 110.32 | 110.99 | 889,013 | -0.55(-0.50%) |
Dec 20, 2011 | 112.21 | 112.52 | 110.86 | 111.54 | 1,077,590 | +1.07(+0.97%) |
Dec 19, 2011 | 113.46 | 114.13 | 110.26 | 110.47 | 985,452 | -2.56(-2.26%) |
Dec 16, 2011 | 114.80 | 115.31 | 112.32 | 113.03 | 1,127,944 | -0.80(-0.70%) |
Dec 15, 2011 | 113.74 | 114.48 | 111.76 | 113.83 | 937,405 | +1.00(+0.89%) |
Dec 14, 2011 | 113.94 | 114.26 | 111.39 | 112.83 | 1,466,804 | -1.73(-1.51%) |
Dec 13, 2011 | 118.46 | 119.05 | 113.31 | 114.56 | 843,524 | -3.40(-2.89%) |
Dec 12, 2011 | 118.04 | 118.69 | 116.56 | 117.96 | 966,753 | -1.61(-1.34%) |
Dec 09, 2011 | 118.85 | 120.23 | 116.64 | 119.57 | 981,037 | +0.68(+0.57%) |
Dec 08, 2011 | 120.68 | 121.86 | 118.33 | 118.89 | 994,457 | -2.44(-2.02%) |
Dec 07, 2011 | 122.40 | 123.09 | 120.39 | 121.33 | 1,137,622 | -1.04(-0.85%) |
Dec 06, 2011 | 122.36 | 123.48 | 121.47 | 122.37 | 1,354,191 | +0.39(+0.32%) |
Dec 05, 2011 | 119.67 | 123.16 | 119.02 | 121.98 | 2,031,119 | +4.42(+3.76%) |
Dec 02, 2011 | 117.87 | 120.30 | 117.28 | 117.56 | 948,886 | +1.13(+0.97%) |
Dec 01, 2011 | 114.46 | 116.98 | 113.60 | 116.43 | 1,958,322 | +1.19(+1.03%) |
Nov 30, 2011 | 118.77 | 119.30 | 113.64 | 115.25 | 1,970,417 | +0.97(+0.85%) |
Nov 29, 2011 | 116.57 | 116.64 | 113.53 | 114.27 | 2,137,238 | -3.80(-3.22%) |
Nov 28, 2011 | 116.43 | 119.22 | 116.43 | 118.07 | 1,197,453 | +5.31(+4.71%) |
Nov 25, 2011 | 114.77 | 115.40 | 112.76 | 112.76 | 690,460 | -2.43(-2.11%) |
Nov 23, 2011 | 113.81 | 116.10 | 112.18 | 115.19 | 1,212,369 | -0.32(-0.27%) |
Nov 22, 2011 | 115.69 | 116.73 | 114.54 | 115.51 | 950,907 | -0.70(-0.60%) |
Nov 21, 2011 | 116.42 | 116.99 | 114.47 | 116.21 | 1,619,268 | -2.58(-2.17%) |
Nov 18, 2011 | 121.58 | 121.63 | 118.11 | 118.79 | 1,306,941 | -1.62(-1.35%) |
Nov 17, 2011 | 123.40 | 123.96 | 119.29 | 120.41 | 1,834,601 | -3.07(-2.49%) |
Nov 16, 2011 | 124.77 | 125.87 | 123.12 | 123.48 | 1,151,195 | -2.77(-2.19%) |
Nov 15, 2011 | 126.62 | 127.60 | 124.96 | 126.25 | 1,093,946 | -0.57(-0.45%) |
Nov 14, 2011 | 125.76 | 128.01 | 125.32 | 126.82 | 1,046,340 | +0.50(+0.39%) |
Nov 11, 2011 | 124.45 | 127.28 | 122.55 | 126.33 | 1,239,144 | +3.48(+2.83%) |
Nov 10, 2011 | 123.57 | 124.68 | 120.49 | 122.85 | 1,478,804 | +1.04(+0.85%) |
Nov 09, 2011 | 121.09 | 123.34 | 119.42 | 121.81 | 3,914,683 | -7.40(-5.73%) |
Nov 08, 2011 | 128.98 | 130.31 | 125.76 | 129.21 | 1,995,629 | +1.40(+1.10%) |
Nov 07, 2011 | 127.40 | 129.36 | 125.11 | 127.81 | 1,179,794 | -0.02(-0.01%) |
Nov 04, 2011 | 126.34 | 128.70 | 125.72 | 127.82 | 1,153,126 | -0.04(-0.03%) |
Nov 03, 2011 | 128.05 | 128.97 | 121.88 | 127.86 | 2,970,195 | -1.75(-1.35%) |
Nov 02, 2011 | 129.56 | 130.43 | 127.74 | 129.61 | 1,105,593 | +1.81(+1.42%) |
Nov 01, 2011 | 125.39 | 129.13 | 124.91 | 127.80 | 1,635,436 | -1.20(-0.93%) |
Oct 31, 2011 | 130.54 | 133.68 | 128.99 | 129.00 | 1,493,070 | -2.66(-2.02%) |
Oct 28, 2011 | 128.75 | 132.41 | 127.71 | 131.67 | 1,190,432 | +2.28(+1.76%) |
Oct 27, 2011 | 128.93 | 131.15 | 126.96 | 129.39 | 1,826,417 | +4.90(+3.94%) |
Oct 26, 2011 | 126.08 | 126.63 | 121.88 | 124.49 | 1,214,804 | -0.30(-0.24%) |
Oct 25, 2011 | 126.56 | 127.46 | 124.31 | 124.79 | 1,074,934 | -3.20(-2.50%) |
Oct 24, 2011 | 123.30 | 129.47 | 123.30 | 127.99 | 1,946,946 | +5.53(+4.52%) |
Oct 21, 2011 | 119.39 | 122.49 | 119.39 | 122.46 | 1,508,978 | +4.44(+3.76%) |
Oct 20, 2011 | 116.00 | 119.18 | 114.86 | 118.03 | 1,373,981 | +1.26(+1.08%) |
Oct 19, 2011 | 119.88 | 120.43 | 116.41 | 116.77 | 1,178,749 | -3.73(-3.09%) |
Oct 18, 2011 | 118.65 | 121.48 | 112.99 | 120.50 | 2,204,383 | +3.29(+2.81%) |
Oct 17, 2011 | 120.23 | 120.68 | 116.89 | 117.20 | 821,177 | -3.21(-2.66%) |
Oct 14, 2011 | 119.97 | 120.84 | 118.83 | 120.41 | 1,014,832 | +2.01(+1.70%) |
Oct 13, 2011 | 116.45 | 118.85 | 116.43 | 118.41 | 793,181 | +0.73(+0.62%) |
Oct 12, 2011 | 117.52 | 119.03 | 116.86 | 117.68 | 1,335,985 | +1.28(+1.10%) |
Oct 11, 2011 | 116.08 | 117.36 | 115.50 | 116.40 | 1,182,455 | -1.25(-1.06%) |
Oct 10, 2011 | 115.73 | 118.35 | 115.66 | 117.65 | 1,274,041 | +3.06(+2.67%) |
Oct 07, 2011 | 115.26 | 116.71 | 112.83 | 114.59 | 1,723,841 | -0.20(-0.17%) |
Oct 06, 2011 | 113.59 | 115.11 | 113.13 | 114.78 | 2,108,218 | +6.83(+6.33%) |
Oct 05, 2011 | 106.45 | 108.37 | 104.48 | 107.95 | 1,542,584 | +0.97(+0.91%) |
Oct 04, 2011 | 100.56 | 107.35 | 98.54 | 106.98 | 2,291,149 | +4.88(+4.78%) |
Oct 03, 2011 | 104.34 | 107.46 | 102.07 | 102.09 | 1,714,574 | -3.27(-3.11%) |
Sep 30, 2011 | 111.47 | 111.47 | 104.86 | 105.37 | 2,934,306 | -8.21(-7.23%) |
Sep 29, 2011 | 118.37 | 118.55 | 108.86 | 113.57 | 2,370,698 | -3.05(-2.62%) |
Sep 28, 2011 | 117.33 | 119.81 | 116.34 | 116.63 | 2,131,717 | -4.23(-3.50%) |
Sep 27, 2011 | 121.86 | 123.80 | 120.15 | 120.86 | 1,669,315 | +1.58(+1.33%) |
Sep 26, 2011 | 119.42 | 119.73 | 115.60 | 119.28 | 1,619,001 | +0.24(+0.20%) |
Sep 23, 2011 | 115.83 | 119.55 | 115.83 | 119.04 | 1,251,290 | +2.30(+1.97%) |
Sep 22, 2011 | 114.54 | 117.88 | 111.97 | 116.74 | 3,882,757 | -2.54(-2.13%) |
Sep 21, 2011 | 123.35 | 124.53 | 119.16 | 119.28 | 1,579,571 | -4.01(-3.25%) |
Sep 20, 2011 | 123.52 | 125.61 | 121.88 | 123.30 | 2,513,817 | +1.02(+0.83%) |
Sep 19, 2011 | 117.82 | 123.24 | 117.59 | 122.28 | 1,955,528 | +2.56(+2.14%) |
Sep 16, 2011 | 119.84 | 120.63 | 117.54 | 119.72 | 2,051,849 | -0.40(-0.33%) |
Sep 15, 2011 | 117.07 | 120.67 | 116.69 | 120.12 | 2,303,391 | +3.77(+3.24%) |
Sep 14, 2011 | 112.70 | 117.93 | 110.23 | 116.35 | 2,481,896 | +3.84(+3.42%) |
Sep 13, 2011 | 109.70 | 112.92 | 108.46 | 112.51 | 1,040,421 | +2.88(+2.62%) |
Sep 12, 2011 | 107.64 | 110.35 | 106.56 | 109.63 | 1,229,953 | +0.79(+0.72%) |
Sep 09, 2011 | 109.89 | 112.55 | 107.65 | 108.84 | 1,692,109 | -2.71(-2.43%) |
Sep 08, 2011 | 110.08 | 113.54 | 110.02 | 111.56 | 1,459,013 | +0.42(+0.38%) |
Sep 07, 2011 | 107.99 | 111.24 | 107.00 | 111.14 | 870,561 | +4.68(+4.40%) |
Sep 06, 2011 | 103.55 | 106.64 | 102.52 | 106.46 | 1,401,081 | -0.64(-0.60%) |
Sep 02, 2011 | 108.05 | 109.91 | 106.64 | 107.10 | 877,171 | -3.18(-2.89%) |
Sep 01, 2011 | 111.10 | 113.07 | 109.43 | 110.28 | 1,116,528 | -1.11(-0.99%) |
Aug 31, 2011 | 111.28 | 113.52 | 110.14 | 111.39 | 1,574,826 | +1.05(+0.95%) |
Aug 30, 2011 | 109.60 | 111.03 | 108.76 | 110.34 | 1,207,288 | +0.18(+0.16%) |
Aug 29, 2011 | 107.94 | 110.27 | 107.84 | 110.16 | 1,463,243 | +3.21(+3.00%) |
Aug 26, 2011 | 104.11 | 107.36 | 103.35 | 106.95 | 1,549,479 | +1.94(+1.85%) |
Aug 25, 2011 | 108.37 | 108.99 | 104.73 | 105.01 | 1,590,147 | -2.91(-2.69%) |
Aug 24, 2011 | 105.48 | 108.00 | 104.62 | 107.92 | 1,513,568 | +1.89(+1.79%) |
Aug 23, 2011 | 98.38 | 106.12 | 97.56 | 106.03 | 2,676,742 | +7.64(+7.76%) |
Aug 22, 2011 | 99.91 | 101.22 | 97.01 | 98.39 | 2,335,279 | -0.01(-0.01%) |
Aug 19, 2011 | 101.64 | 105.39 | 98.30 | 98.40 | 2,601,895 | -4.73(-4.58%) |
Aug 18, 2011 | 105.27 | 105.30 | 100.99 | 103.13 | 2,891,496 | -5.52(-5.08%) |
Aug 17, 2011 | 112.57 | 112.92 | 107.33 | 108.65 | 2,483,764 | -3.13(-2.80%) |
Aug 16, 2011 | 112.92 | 115.12 | 110.80 | 111.78 | 2,494,057 | -2.52(-2.20%) |