Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 111.84 | 111.84 | 110.44 | 110.45 | 5,879,611 | -1.38(-1.24%) |
Dec 29, 2011 | 110.57 | 111.87 | 110.53 | 111.84 | 4,874,696 | +1.32(+1.19%) |
Dec 28, 2011 | 111.24 | 111.37 | 110.13 | 110.52 | 4,780,342 | -0.58(-0.52%) |
Dec 27, 2011 | 111.11 | 111.64 | 110.76 | 111.10 | 4,618,737 | +0.12(+0.11%) |
Dec 23, 2011 | 109.99 | 111.04 | 109.26 | 110.98 | 5,082,168 | +1.97(+1.81%) |
Dec 21, 2011 | 110.06 | 110.23 | 107.55 | 109.01 | 15,445,435 | -3.47(-3.08%) |
Dec 20, 2011 | 111.43 | 112.53 | 110.98 | 112.47 | 7,878,175 | +2.61(+2.38%) |
Dec 19, 2011 | 110.83 | 110.94 | 109.47 | 109.86 | 8,390,141 | -0.41(-0.37%) |
Dec 16, 2011 | 112.94 | 112.94 | 109.27 | 110.27 | 19,726,986 | -2.35(-2.09%) |
Dec 15, 2011 | 114.42 | 114.85 | 112.26 | 112.62 | 7,441,939 | -0.74(-0.66%) |
Dec 14, 2011 | 114.03 | 114.30 | 112.93 | 113.36 | 8,419,769 | -1.46(-1.27%) |
Dec 13, 2011 | 116.21 | 116.71 | 114.52 | 114.82 | 8,337,784 | -0.62(-0.54%) |
Dec 12, 2011 | 116.32 | 116.47 | 114.86 | 115.44 | 6,319,596 | -1.43(-1.22%) |
Dec 09, 2011 | 115.88 | 117.06 | 115.57 | 116.87 | 8,072,045 | +1.79(+1.56%) |
Dec 08, 2011 | 115.62 | 116.41 | 114.77 | 115.08 | 7,271,097 | -1.48(-1.27%) |
Dec 07, 2011 | 115.33 | 117.07 | 114.90 | 116.56 | 8,459,782 | +0.67(+0.58%) |
Dec 06, 2011 | 114.52 | 116.25 | 114.32 | 115.90 | 6,900,191 | +1.26(+1.10%) |
Dec 05, 2011 | 114.84 | 116.30 | 114.36 | 114.64 | 9,488,128 | +0.71(+0.62%) |
Dec 02, 2011 | 114.08 | 114.93 | 113.80 | 113.93 | 8,261,235 | +0.13(+0.11%) |
Dec 01, 2011 | 112.33 | 114.12 | 112.19 | 113.80 | 8,086,720 | +0.87(+0.77%) |
Nov 30, 2011 | 110.87 | 113.14 | 110.65 | 112.93 | 13,039,547 | +4.24(+3.90%) |
Nov 29, 2011 | 109.34 | 110.11 | 108.63 | 108.69 | 6,095,101 | -0.76(-0.70%) |
Nov 28, 2011 | 109.75 | 109.88 | 108.53 | 109.45 | 7,531,657 | +3.09(+2.91%) |
Nov 25, 2011 | 106.93 | 107.86 | 106.36 | 106.36 | 3,716,934 | -0.53(-0.50%) |
Nov 23, 2011 | 108.53 | 109.02 | 106.63 | 106.89 | 7,994,251 | -2.02(-1.85%) |
Nov 22, 2011 | 109.46 | 109.91 | 108.30 | 108.91 | 6,956,310 | -0.10(-0.09%) |
Nov 21, 2011 | 110.15 | 110.50 | 108.12 | 109.01 | 8,564,818 | -2.26(-2.03%) |
Nov 18, 2011 | 112.15 | 112.31 | 110.92 | 111.27 | 7,393,761 | -0.30(-0.26%) |
Nov 17, 2011 | 112.21 | 113.43 | 110.16 | 111.57 | 9,722,906 | -0.53(-0.48%) |
Nov 16, 2011 | 112.82 | 114.07 | 111.91 | 112.10 | 7,685,809 | -1.28(-1.13%) |
Nov 15, 2011 | 112.62 | 114.11 | 111.51 | 113.38 | 7,633,317 | +0.84(+0.75%) |
Nov 14, 2011 | 113.63 | 114.03 | 112.24 | 112.54 | 10,051,994 | -0.02(-0.02%) |
Nov 11, 2011 | 111.29 | 112.83 | 111.21 | 112.56 | 6,101,865 | +2.42(+2.20%) |
Nov 10, 2011 | 110.27 | 110.99 | 109.25 | 110.14 | 6,461,868 | +0.67(+0.61%) |
Nov 09, 2011 | 110.65 | 111.27 | 108.82 | 109.47 | 9,146,889 | -3.01(-2.68%) |
Nov 08, 2011 | 112.62 | 112.86 | 111.43 | 112.48 | 7,209,391 | +0.41(+0.36%) |
Nov 07, 2011 | 111.41 | 112.31 | 110.53 | 112.07 | 5,878,547 | +0.56(+0.50%) |
Nov 04, 2011 | 111.44 | 111.96 | 110.53 | 111.51 | 5,411,954 | -0.55(-0.49%) |
Nov 03, 2011 | 110.76 | 112.34 | 110.10 | 112.06 | 8,279,437 | +2.02(+1.84%) |
Nov 02, 2011 | 110.08 | 110.83 | 109.50 | 110.04 | 6,913,970 | +1.54(+1.42%) |
Nov 01, 2011 | 108.62 | 109.64 | 108.13 | 108.50 | 9,832,382 | -1.96(-1.78%) |
Oct 31, 2011 | 111.03 | 111.83 | 110.46 | 110.46 | 7,799,603 | -1.69(-1.50%) |
Oct 28, 2011 | 111.02 | 112.52 | 110.85 | 112.15 | 8,373,678 | +0.94(+0.84%) |
Oct 27, 2011 | 110.68 | 111.88 | 109.59 | 111.21 | 11,700,099 | +2.34(+2.15%) |
Oct 26, 2011 | 108.73 | 109.06 | 107.11 | 108.87 | 9,005,092 | +0.96(+0.89%) |
Oct 25, 2011 | 108.68 | 109.47 | 107.70 | 107.91 | 8,980,431 | -1.13(-1.04%) |
Oct 24, 2011 | 108.59 | 109.72 | 108.06 | 109.04 | 9,845,624 | +0.37(+0.34%) |
Oct 21, 2011 | 107.16 | 108.69 | 106.94 | 108.67 | 13,464,893 | +2.62(+2.47%) |
Oct 20, 2011 | 106.57 | 107.24 | 105.40 | 106.05 | 12,558,617 | -0.08(-0.08%) |
Oct 19, 2011 | 107.50 | 107.58 | 105.90 | 106.13 | 11,212,391 | -0.90(-0.84%) |
Oct 18, 2011 | 106.49 | 107.32 | 105.45 | 107.03 | 26,289,262 | -4.60(-4.12%) |
Oct 17, 2011 | 113.50 | 113.77 | 111.22 | 111.63 | 14,650,108 | -2.36(-2.07%) |
Oct 14, 2011 | 112.59 | 113.99 | 112.32 | 113.99 | 8,973,389 | +2.22(+1.99%) |
Oct 13, 2011 | 110.66 | 112.18 | 110.39 | 111.77 | 7,353,001 | +0.42(+0.38%) |
Oct 12, 2011 | 111.33 | 112.48 | 111.07 | 111.35 | 8,922,465 | +0.67(+0.61%) |
Oct 11, 2011 | 110.44 | 111.28 | 110.15 | 110.68 | 8,909,314 | -0.97(-0.87%) |
Oct 10, 2011 | 109.49 | 111.66 | 109.43 | 111.65 | 9,668,923 | +2.53(+2.32%) |
Oct 07, 2011 | 109.08 | 109.92 | 108.67 | 109.12 | 11,437,029 | +0.42(+0.39%) |
Oct 06, 2011 | 107.16 | 108.88 | 107.03 | 108.70 | 12,002,410 | +2.90(+2.74%) |
Oct 05, 2011 | 104.44 | 106.07 | 103.31 | 105.81 | 9,780,768 | +1.26(+1.21%) |
Oct 04, 2011 | 102.63 | 104.74 | 101.04 | 104.54 | 15,291,627 | +0.87(+0.84%) |