Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 202.95 | 203.55 | 197.25 | 197.55 | 158,558 | +0.00(+0.00%) |
Nov 29, 2011 | 196.80 | 198.75 | 194.70 | 197.55 | 50,323 | +0.90(+0.46%) |
Nov 28, 2011 | 196.95 | 197.25 | 193.95 | 196.65 | 61,324 | +5.55(+2.90%) |
Nov 25, 2011 | 191.70 | 194.70 | 190.80 | 191.10 | 26,209 | -1.80(-0.93%) |
Nov 23, 2011 | 192.75 | 193.65 | 190.65 | 192.90 | 62,721 | -1.50(-0.77%) |
Nov 22, 2011 | 194.25 | 196.35 | 192.60 | 194.40 | 74,084 | -0.30(-0.15%) |
Nov 21, 2011 | 196.05 | 197.25 | 194.25 | 194.70 | 74,360 | -4.80(-2.41%) |
Nov 18, 2011 | 198.15 | 200.40 | 196.80 | 199.50 | 71,329 | +1.50(+0.76%) |
Nov 17, 2011 | 200.55 | 202.95 | 197.40 | 198.00 | 72,844 | -3.45(-1.71%) |
Nov 16, 2011 | 202.80 | 205.80 | 200.25 | 201.45 | 111,678 | -2.55(-1.25%) |
Nov 15, 2011 | 203.40 | 206.55 | 202.05 | 204.00 | 95,378 | +0.00(+0.00%) |
Nov 14, 2011 | 199.50 | 204.75 | 197.40 | 204.00 | 133,134 | +5.85(+2.95%) |
Nov 11, 2011 | 195.60 | 202.20 | 195.60 | 198.15 | 265,395 | +3.15(+1.62%) |
Nov 10, 2011 | 196.95 | 200.25 | 191.40 | 195.00 | 838,949 | -1.05(-0.54%) |
Nov 09, 2011 | 202.50 | 205.95 | 195.75 | 196.05 | 220,155 | -22.05(-10.11%) |
Nov 08, 2011 | 217.50 | 218.70 | 212.70 | 218.10 | 28,609 | +2.40(+1.11%) |
Nov 07, 2011 | 217.05 | 218.25 | 213.30 | 215.70 | 28,462 | -2.40(-1.10%) |
Nov 04, 2011 | 216.75 | 219.00 | 214.20 | 218.10 | 49,568 | -0.60(-0.27%) |
Nov 03, 2011 | 219.30 | 219.90 | 213.60 | 218.70 | 51,046 | +0.60(+0.28%) |
Nov 02, 2011 | 215.70 | 218.40 | 213.75 | 218.10 | 34,561 | +6.30(+2.97%) |
Nov 01, 2011 | 209.40 | 217.80 | 207.00 | 211.80 | 82,770 | -5.70(-2.62%) |
Oct 31, 2011 | 216.75 | 220.80 | 212.70 | 217.50 | 50,462 | -2.70(-1.23%) |
Oct 28, 2011 | 219.30 | 221.70 | 214.35 | 220.20 | 59,258 | +0.45(+0.20%) |
Oct 27, 2011 | 220.65 | 224.25 | 217.20 | 219.75 | 73,947 | +5.10(+2.38%) |
Oct 26, 2011 | 214.20 | 216.15 | 208.80 | 214.65 | 66,938 | +2.40(+1.13%) |
Oct 25, 2011 | 204.15 | 216.00 | 204.15 | 212.25 | 140,991 | +8.55(+4.20%) |
Oct 24, 2011 | 197.70 | 204.30 | 197.70 | 203.70 | 80,788 | +6.00(+3.03%) |
Oct 21, 2011 | 198.60 | 199.20 | 195.28 | 197.70 | 54,449 | +2.40(+1.23%) |
Oct 20, 2011 | 193.35 | 196.20 | 190.80 | 195.30 | 42,692 | +2.25(+1.17%) |
Oct 19, 2011 | 196.95 | 198.90 | 192.00 | 193.05 | 55,251 | -4.05(-2.05%) |
Oct 18, 2011 | 192.75 | 198.00 | 191.55 | 197.10 | 54,806 | +4.95(+2.58%) |
Oct 17, 2011 | 195.90 | 195.90 | 191.25 | 192.15 | 41,441 | -4.80(-2.44%) |
Oct 14, 2011 | 199.80 | 200.70 | 195.15 | 196.95 | 36,779 | -0.30(-0.15%) |
Oct 13, 2011 | 198.00 | 200.10 | 193.95 | 197.25 | 42,605 | -2.70(-1.35%) |
Oct 12, 2011 | 201.75 | 201.75 | 198.00 | 199.95 | 49,767 | +0.15(+0.08%) |
Oct 11, 2011 | 198.60 | 201.30 | 197.10 | 199.80 | 47,362 | +0.60(+0.30%) |
Oct 10, 2011 | 196.20 | 199.35 | 194.70 | 199.20 | 46,917 | +6.75(+3.51%) |
Oct 07, 2011 | 196.35 | 198.45 | 192.15 | 192.45 | 48,506 | -3.45(-1.76%) |
Oct 06, 2011 | 192.75 | 196.05 | 192.15 | 195.90 | 60,462 | +6.45(+3.40%) |
Oct 05, 2011 | 187.65 | 190.80 | 185.10 | 189.45 | 44,780 | +1.65(+0.88%) |
Oct 04, 2011 | 179.25 | 187.95 | 175.80 | 187.80 | 134,210 | +6.90(+3.81%) |
Oct 03, 2011 | 199.20 | 199.65 | 180.75 | 180.90 | 95,422 | -17.25(-8.71%) |
Sep 30, 2011 | 195.90 | 201.30 | 194.25 | 198.15 | 55,556 | -0.60(-0.30%) |
Sep 29, 2011 | 199.95 | 200.70 | 192.90 | 198.75 | 69,765 | +3.45(+1.77%) |
Sep 28, 2011 | 193.20 | 199.95 | 190.50 | 195.30 | 77,580 | +3.90(+2.04%) |
Sep 27, 2011 | 196.50 | 196.50 | 189.60 | 191.40 | 61,741 | -0.75(-0.39%) |
Sep 26, 2011 | 190.20 | 192.30 | 185.25 | 192.15 | 48,240 | +3.45(+1.83%) |
Sep 23, 2011 | 187.65 | 192.30 | 187.50 | 188.70 | 53,140 | +0.60(+0.32%) |
Sep 22, 2011 | 183.90 | 194.70 | 183.75 | 188.10 | 79,967 | -1.05(-0.56%) |
Sep 21, 2011 | 195.60 | 196.95 | 189.15 | 189.15 | 41,882 | -7.20(-3.67%) |
Sep 20, 2011 | 196.95 | 200.70 | 196.20 | 196.35 | 31,610 | +0.15(+0.08%) |
Sep 19, 2011 | 197.10 | 198.90 | 193.80 | 196.20 | 35,262 | -4.65(-2.32%) |
Sep 16, 2011 | 201.00 | 201.00 | 197.70 | 200.85 | 42,946 | +0.00(+0.00%) |
Sep 15, 2011 | 202.20 | 202.80 | 197.10 | 200.85 | 23,738 | +0.15(+0.07%) |
Sep 14, 2011 | 199.80 | 202.80 | 195.45 | 200.70 | 29,441 | +2.10(+1.06%) |
Sep 13, 2011 | 199.20 | 199.65 | 195.15 | 198.60 | 42,149 | +1.35(+0.68%) |
Sep 12, 2011 | 192.45 | 197.40 | 191.85 | 197.25 | 38,694 | +2.25(+1.15%) |
Sep 09, 2011 | 196.80 | 200.40 | 193.95 | 195.00 | 53,137 | -3.45(-1.74%) |
Sep 08, 2011 | 199.20 | 201.60 | 198.00 | 198.45 | 48,568 | -2.10(-1.05%) |
Sep 07, 2011 | 198.00 | 200.85 | 195.75 | 200.55 | 32,621 | +4.65(+2.37%) |
Sep 06, 2011 | 183.00 | 195.90 | 183.00 | 195.90 | 73,307 | +7.95(+4.23%) |
Sep 02, 2011 | 194.70 | 198.45 | 187.80 | 187.95 | 104,618 | -11.25(-5.65%) |