Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 118.20 | 118.74 | 113.10 | 114.70 | 1,979,781 | +0.97(+0.85%) |
Nov 29, 2011 | 116.02 | 116.08 | 113.00 | 113.73 | 2,147,394 | -3.78(-3.22%) |
Nov 28, 2011 | 115.88 | 118.66 | 115.88 | 117.52 | 1,203,143 | +5.29(+4.71%) |
Nov 25, 2011 | 114.22 | 114.86 | 112.23 | 112.23 | 693,741 | -2.42(-2.11%) |
Nov 23, 2011 | 113.27 | 115.55 | 111.65 | 114.65 | 1,218,130 | -0.31(-0.27%) |
Nov 22, 2011 | 115.14 | 116.17 | 114.00 | 114.96 | 955,426 | -0.70(-0.60%) |
Nov 21, 2011 | 115.87 | 116.44 | 113.93 | 115.66 | 1,626,963 | -2.57(-2.17%) |
Nov 18, 2011 | 121.01 | 121.06 | 117.55 | 118.23 | 1,313,151 | -1.62(-1.35%) |
Nov 17, 2011 | 122.82 | 123.38 | 118.73 | 119.84 | 1,843,319 | -3.06(-2.49%) |
Nov 16, 2011 | 124.18 | 125.28 | 122.54 | 122.90 | 1,156,665 | -2.76(-2.19%) |
Nov 15, 2011 | 126.02 | 126.99 | 124.37 | 125.66 | 1,099,144 | -0.57(-0.45%) |
Nov 14, 2011 | 125.17 | 127.41 | 124.73 | 126.22 | 1,051,312 | +0.49(+0.39%) |
Nov 11, 2011 | 123.86 | 126.68 | 121.97 | 125.73 | 1,245,032 | +3.46(+2.83%) |
Nov 10, 2011 | 122.98 | 124.09 | 119.92 | 122.27 | 1,485,831 | +1.03(+0.85%) |
Nov 09, 2011 | 120.52 | 122.75 | 118.86 | 121.23 | 3,933,285 | -7.37(-5.73%) |
Nov 08, 2011 | 128.37 | 129.69 | 125.17 | 128.60 | 2,005,112 | +1.40(+1.10%) |
Nov 07, 2011 | 126.80 | 128.75 | 124.52 | 127.20 | 1,185,400 | -0.02(-0.01%) |
Nov 04, 2011 | 125.75 | 128.09 | 125.12 | 127.22 | 1,158,606 | -0.04(-0.03%) |
Nov 03, 2011 | 127.44 | 128.36 | 121.30 | 127.26 | 2,984,309 | -1.74(-1.35%) |
Nov 02, 2011 | 128.95 | 129.81 | 127.14 | 129.00 | 1,110,847 | +1.80(+1.42%) |
Nov 01, 2011 | 124.80 | 128.52 | 124.32 | 127.19 | 1,643,208 | -1.20(-0.93%) |
Oct 31, 2011 | 129.92 | 133.05 | 128.38 | 128.39 | 1,500,165 | -2.65(-2.02%) |
Oct 28, 2011 | 128.14 | 131.78 | 127.11 | 131.04 | 1,196,088 | +2.26(+1.76%) |
Oct 27, 2011 | 128.32 | 130.53 | 126.36 | 128.78 | 1,835,096 | +4.88(+3.93%) |
Oct 26, 2011 | 125.48 | 126.03 | 121.31 | 123.90 | 1,220,576 | -0.30(-0.24%) |
Oct 25, 2011 | 125.96 | 126.86 | 123.72 | 124.20 | 1,080,042 | -3.19(-2.50%) |
Oct 24, 2011 | 122.72 | 128.86 | 122.72 | 127.39 | 1,956,198 | +5.51(+4.52%) |
Oct 21, 2011 | 118.83 | 121.91 | 118.83 | 121.88 | 1,516,148 | +4.42(+3.76%) |
Oct 20, 2011 | 115.45 | 118.62 | 114.32 | 117.47 | 1,380,510 | +1.25(+1.08%) |
Oct 19, 2011 | 119.31 | 119.86 | 115.86 | 116.21 | 1,184,350 | -3.71(-3.09%) |
Oct 18, 2011 | 118.09 | 120.90 | 112.45 | 119.92 | 2,214,858 | +3.27(+2.81%) |
Oct 17, 2011 | 119.67 | 120.11 | 116.33 | 116.65 | 825,079 | -3.19(-2.67%) |
Oct 14, 2011 | 119.40 | 120.27 | 118.27 | 119.84 | 1,019,655 | +2.00(+1.70%) |
Oct 13, 2011 | 115.90 | 118.28 | 115.88 | 117.85 | 796,950 | +0.73(+0.62%) |
Oct 12, 2011 | 116.97 | 118.46 | 116.30 | 117.12 | 1,342,334 | +1.27(+1.10%) |
Oct 11, 2011 | 115.53 | 116.80 | 114.95 | 115.85 | 1,188,074 | -1.25(-1.06%) |
Oct 10, 2011 | 115.18 | 117.79 | 115.11 | 117.09 | 1,280,095 | +3.05(+2.67%) |
Oct 07, 2011 | 114.72 | 116.16 | 112.30 | 114.05 | 1,732,032 | -0.19(-0.17%) |
Oct 06, 2011 | 113.05 | 114.56 | 112.59 | 114.24 | 2,118,236 | +6.80(+6.33%) |
Oct 05, 2011 | 105.94 | 107.86 | 103.99 | 107.44 | 1,549,914 | +0.97(+0.91%) |
Oct 04, 2011 | 100.08 | 106.84 | 98.08 | 106.47 | 2,302,037 | +4.86(+4.78%) |
Oct 03, 2011 | 103.84 | 106.96 | 101.59 | 101.61 | 1,722,722 | -3.26(-3.11%) |
Sep 30, 2011 | 110.94 | 110.94 | 104.37 | 104.87 | 2,948,250 | -8.17(-7.22%) |
Sep 29, 2011 | 117.81 | 117.99 | 108.35 | 113.04 | 2,381,963 | -3.04(-2.62%) |
Sep 28, 2011 | 116.78 | 119.25 | 115.79 | 116.08 | 2,141,847 | -4.21(-3.50%) |
Sep 27, 2011 | 121.28 | 123.22 | 119.59 | 120.29 | 1,677,247 | +1.58(+1.33%) |
Sep 26, 2011 | 118.86 | 119.17 | 115.05 | 118.71 | 1,626,694 | +0.23(+0.20%) |
Sep 23, 2011 | 115.28 | 118.98 | 115.28 | 118.48 | 1,257,236 | +2.29(+1.97%) |
Sep 22, 2011 | 114.00 | 117.32 | 111.44 | 116.19 | 3,901,207 | -2.53(-2.13%) |
Sep 21, 2011 | 122.76 | 123.94 | 118.59 | 118.72 | 1,587,077 | -3.99(-3.25%) |
Sep 20, 2011 | 122.93 | 125.02 | 121.30 | 122.72 | 2,525,762 | +1.01(+0.83%) |
Sep 19, 2011 | 117.27 | 122.66 | 117.03 | 121.70 | 1,964,821 | +2.55(+2.14%) |
Sep 16, 2011 | 119.28 | 120.06 | 116.98 | 119.16 | 2,061,599 | -0.40(-0.33%) |
Sep 15, 2011 | 116.51 | 120.10 | 116.13 | 119.55 | 2,314,336 | +3.75(+3.24%) |
Sep 14, 2011 | 112.16 | 117.37 | 109.71 | 115.80 | 2,493,690 | +3.83(+3.42%) |
Sep 13, 2011 | 109.18 | 112.39 | 107.94 | 111.98 | 1,045,365 | +2.86(+2.62%) |
Sep 12, 2011 | 107.13 | 109.83 | 106.06 | 109.11 | 1,235,797 | +0.78(+0.72%) |
Sep 09, 2011 | 109.37 | 112.02 | 107.14 | 108.33 | 1,700,150 | -2.70(-2.43%) |
Sep 08, 2011 | 109.56 | 113.00 | 109.50 | 111.03 | 1,465,946 | +0.42(+0.38%) |
Sep 07, 2011 | 107.48 | 110.72 | 106.50 | 110.61 | 874,698 | +4.66(+4.40%) |
Sep 06, 2011 | 103.06 | 106.14 | 102.03 | 105.95 | 1,407,739 | -0.64(-0.60%) |
Sep 02, 2011 | 107.54 | 109.39 | 106.13 | 106.59 | 881,339 | -3.17(-2.89%) |