Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 152.83 | 152.83 | 150.75 | 150.87 | 270,413 | -1.97(-1.29%) |
Dec 29, 2011 | 152.32 | 153.61 | 151.71 | 152.83 | 399,342 | +0.61(+0.40%) |
Dec 28, 2011 | 155.28 | 155.28 | 150.92 | 152.22 | 494,884 | -2.77(-1.79%) |
Dec 27, 2011 | 152.49 | 155.72 | 151.62 | 154.99 | 507,191 | +2.39(+1.57%) |
Dec 23, 2011 | 151.02 | 152.67 | 149.95 | 152.60 | 275,350 | +1.51(+1.00%) |
Dec 21, 2011 | 150.43 | 151.29 | 148.63 | 151.09 | 383,299 | +0.61(+0.41%) |
Dec 20, 2011 | 147.63 | 150.58 | 147.63 | 150.48 | 499,423 | +4.03(+2.75%) |
Dec 19, 2011 | 145.21 | 147.89 | 145.01 | 146.45 | 605,730 | +2.19(+1.52%) |
Dec 16, 2011 | 145.07 | 147.36 | 143.85 | 144.26 | 656,037 | +0.46(+0.32%) |
Dec 15, 2011 | 145.06 | 145.06 | 142.93 | 143.80 | 677,867 | +0.27(+0.19%) |
Dec 14, 2011 | 145.23 | 145.89 | 142.94 | 143.53 | 448,209 | -2.04(-1.40%) |
Dec 13, 2011 | 149.11 | 149.84 | 144.75 | 145.57 | 395,236 | -2.60(-1.75%) |
Dec 12, 2011 | 147.89 | 149.10 | 147.07 | 148.17 | 378,854 | -2.16(-1.44%) |
Dec 09, 2011 | 148.52 | 150.81 | 148.26 | 150.33 | 403,974 | +2.61(+1.77%) |
Dec 08, 2011 | 148.59 | 149.61 | 147.34 | 147.72 | 361,665 | -1.67(-1.12%) |
Dec 07, 2011 | 149.17 | 149.97 | 147.80 | 149.38 | 418,608 | -0.70(-0.47%) |
Dec 06, 2011 | 151.37 | 151.96 | 150.04 | 150.09 | 532,128 | -0.88(-0.58%) |
Dec 05, 2011 | 152.32 | 152.46 | 150.31 | 150.96 | 445,272 | +0.89(+0.60%) |
Dec 02, 2011 | 152.13 | 154.61 | 149.96 | 150.07 | 533,997 | -0.08(-0.05%) |
Dec 01, 2011 | 150.63 | 152.36 | 149.83 | 150.15 | 516,563 | -0.48(-0.32%) |
Nov 30, 2011 | 146.09 | 151.09 | 144.84 | 150.63 | 1,180,026 | +8.39(+5.90%) |
Nov 29, 2011 | 142.37 | 143.51 | 141.33 | 142.24 | 530,438 | +0.61(+0.43%) |
Nov 28, 2011 | 141.04 | 143.23 | 140.82 | 141.63 | 470,044 | +4.37(+3.18%) |
Nov 25, 2011 | 136.82 | 138.71 | 136.02 | 137.26 | 205,658 | +0.71(+0.52%) |
Nov 23, 2011 | 139.07 | 139.60 | 136.19 | 136.55 | 377,814 | -3.76(-2.68%) |
Nov 22, 2011 | 140.27 | 141.94 | 139.70 | 140.31 | 641,829 | +0.10(+0.07%) |
Nov 21, 2011 | 139.57 | 141.49 | 139.57 | 140.20 | 599,278 | -1.92(-1.35%) |
Nov 18, 2011 | 141.72 | 142.96 | 140.81 | 142.12 | 572,821 | +0.69(+0.48%) |
Nov 17, 2011 | 142.60 | 142.69 | 140.03 | 141.44 | 766,086 | -1.09(-0.76%) |
Nov 16, 2011 | 143.06 | 144.35 | 141.94 | 142.53 | 853,561 | -1.98(-1.37%) |
Nov 15, 2011 | 142.68 | 145.05 | 141.60 | 144.51 | 412,311 | +1.44(+1.01%) |
Nov 14, 2011 | 144.37 | 145.02 | 142.14 | 143.06 | 597,930 | -1.52(-1.05%) |
Nov 11, 2011 | 143.50 | 145.31 | 142.89 | 144.59 | 462,263 | +2.52(+1.78%) |
Nov 10, 2011 | 141.04 | 142.52 | 140.37 | 142.06 | 617,179 | +2.90(+2.08%) |
Nov 09, 2011 | 142.73 | 143.59 | 138.92 | 139.16 | 886,369 | -6.45(-4.43%) |
Nov 08, 2011 | 143.62 | 145.93 | 142.18 | 145.61 | 457,095 | +2.17(+1.51%) |
Nov 07, 2011 | 143.23 | 143.73 | 140.55 | 143.44 | 288,407 | +0.24(+0.17%) |
Nov 04, 2011 | 142.55 | 143.78 | 141.36 | 143.20 | 406,120 | -0.63(-0.44%) |
Nov 03, 2011 | 141.49 | 144.14 | 141.33 | 143.84 | 632,528 | +3.67(+2.62%) |
Nov 02, 2011 | 138.12 | 140.71 | 137.53 | 140.17 | 674,517 | +3.95(+2.90%) |
Nov 01, 2011 | 133.31 | 138.90 | 133.30 | 136.22 | 839,637 | -1.35(-0.98%) |
Oct 31, 2011 | 138.14 | 141.29 | 137.55 | 137.56 | 802,257 | -2.17(-1.55%) |
Oct 28, 2011 | 139.35 | 140.47 | 138.17 | 139.73 | 457,319 | -0.14(-0.10%) |
Oct 27, 2011 | 141.43 | 142.75 | 139.19 | 139.87 | 793,586 | +3.54(+2.60%) |
Oct 26, 2011 | 137.00 | 137.03 | 134.22 | 136.33 | 807,532 | +1.22(+0.90%) |
Oct 25, 2011 | 136.28 | 137.68 | 134.28 | 135.11 | 641,483 | -2.09(-1.52%) |
Oct 24, 2011 | 134.52 | 138.38 | 134.20 | 137.20 | 760,260 | +2.58(+1.92%) |
Oct 21, 2011 | 133.41 | 134.91 | 132.33 | 134.62 | 660,833 | +2.02(+1.53%) |
Oct 20, 2011 | 131.69 | 133.09 | 130.49 | 132.59 | 560,597 | +1.23(+0.94%) |
Oct 19, 2011 | 134.06 | 134.51 | 130.98 | 131.37 | 950,011 | -2.18(-1.63%) |
Oct 18, 2011 | 126.48 | 134.44 | 125.83 | 133.54 | 1,843,894 | +9.00(+7.23%) |
Oct 17, 2011 | 126.59 | 126.86 | 124.14 | 124.54 | 761,894 | -2.27(-1.79%) |
Oct 14, 2011 | 127.45 | 129.25 | 125.86 | 126.81 | 719,604 | +1.37(+1.09%) |
Oct 13, 2011 | 126.56 | 126.60 | 123.73 | 125.44 | 658,640 | -2.10(-1.64%) |
Oct 12, 2011 | 124.45 | 129.19 | 124.43 | 127.54 | 1,010,518 | +3.61(+2.91%) |
Oct 11, 2011 | 123.46 | 124.57 | 122.56 | 123.93 | 787,155 | +0.14(+0.11%) |
Oct 10, 2011 | 123.72 | 124.52 | 122.31 | 123.79 | 653,803 | +3.35(+2.78%) |
Oct 07, 2011 | 123.26 | 123.40 | 119.97 | 120.44 | 846,373 | -1.80(-1.47%) |
Oct 06, 2011 | 121.13 | 122.56 | 121.13 | 122.24 | 1,019,952 | +0.59(+0.49%) |
Oct 05, 2011 | 119.47 | 122.08 | 118.54 | 121.65 | 638,415 | +1.65(+1.37%) |
Oct 04, 2011 | 114.32 | 120.10 | 113.52 | 120.00 | 1,517,367 | +4.48(+3.88%) |