Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 130.44 | 130.46 | 129.33 | 129.60 | 346,832 | -0.84(-0.65%) |
Dec 29, 2011 | 128.99 | 130.51 | 128.37 | 130.44 | 469,709 | +2.15(+1.68%) |
Dec 28, 2011 | 129.34 | 129.34 | 127.90 | 128.29 | 413,919 | -1.02(-0.79%) |
Dec 27, 2011 | 129.56 | 130.71 | 128.71 | 129.31 | 427,278 | -0.41(-0.32%) |
Dec 23, 2011 | 128.48 | 129.96 | 127.24 | 129.72 | 430,501 | +3.68(+2.92%) |
Dec 21, 2011 | 126.04 | 126.85 | 123.69 | 126.04 | 827,779 | +0.15(+0.12%) |
Dec 20, 2011 | 123.27 | 126.45 | 123.04 | 125.89 | 836,627 | +5.48(+4.55%) |
Dec 19, 2011 | 124.02 | 124.25 | 120.04 | 120.41 | 917,898 | -3.44(-2.78%) |
Dec 16, 2011 | 122.68 | 124.25 | 122.06 | 123.85 | 1,293,915 | +1.81(+1.48%) |
Dec 15, 2011 | 123.52 | 123.57 | 121.79 | 122.04 | 610,095 | +0.66(+0.54%) |
Dec 14, 2011 | 121.28 | 122.65 | 120.17 | 121.38 | 950,544 | -0.59(-0.48%) |
Dec 13, 2011 | 124.33 | 125.31 | 120.24 | 121.97 | 684,860 | -1.26(-1.02%) |
Dec 12, 2011 | 120.95 | 123.84 | 120.95 | 123.23 | 731,646 | -2.33(-1.85%) |
Dec 09, 2011 | 122.60 | 126.19 | 122.36 | 125.56 | 1,003,370 | +3.77(+3.09%) |
Dec 08, 2011 | 125.53 | 125.71 | 121.52 | 121.79 | 983,302 | -5.00(-3.94%) |
Dec 07, 2011 | 125.71 | 127.39 | 124.32 | 126.78 | 684,726 | +0.66(+0.52%) |
Dec 06, 2011 | 128.14 | 128.14 | 125.06 | 126.12 | 728,961 | -2.07(-1.62%) |
Dec 05, 2011 | 125.75 | 128.33 | 125.15 | 128.19 | 1,388,018 | +5.30(+4.31%) |
Dec 02, 2011 | 123.35 | 125.95 | 122.24 | 122.89 | 850,200 | +1.17(+0.96%) |
Dec 01, 2011 | 123.24 | 123.78 | 120.30 | 121.72 | 1,034,901 | -2.37(-1.91%) |
Nov 30, 2011 | 120.89 | 124.44 | 119.78 | 124.09 | 1,924,556 | +7.94(+6.84%) |
Nov 29, 2011 | 115.08 | 117.42 | 114.62 | 116.15 | 1,216,239 | +0.86(+0.75%) |
Nov 28, 2011 | 113.83 | 115.65 | 113.50 | 115.28 | 1,351,894 | +6.17(+5.66%) |
Nov 25, 2011 | 109.08 | 110.91 | 108.45 | 109.11 | 300,944 | -0.16(-0.14%) |
Nov 23, 2011 | 110.92 | 111.73 | 109.23 | 109.27 | 1,240,397 | -3.12(-2.77%) |
Nov 22, 2011 | 112.75 | 113.72 | 111.12 | 112.38 | 780,177 | -0.58(-0.51%) |
Nov 21, 2011 | 112.83 | 113.96 | 111.29 | 112.96 | 887,756 | -1.91(-1.66%) |
Nov 18, 2011 | 116.05 | 116.27 | 114.05 | 114.87 | 925,844 | -0.24(-0.21%) |
Nov 17, 2011 | 116.10 | 117.69 | 114.50 | 115.12 | 1,406,732 | -1.25(-1.07%) |
Nov 16, 2011 | 117.88 | 118.93 | 116.08 | 116.37 | 1,122,964 | -3.28(-2.74%) |
Nov 15, 2011 | 117.48 | 121.42 | 117.14 | 119.65 | 1,480,914 | +1.99(+1.69%) |
Nov 14, 2011 | 117.43 | 119.15 | 116.68 | 117.66 | 1,056,731 | -0.87(-0.74%) |
Nov 11, 2011 | 116.83 | 119.73 | 115.77 | 118.53 | 1,311,740 | +3.21(+2.78%) |
Nov 10, 2011 | 112.72 | 115.95 | 111.41 | 115.32 | 1,622,096 | +4.80(+4.34%) |
Nov 09, 2011 | 114.73 | 114.73 | 110.35 | 110.52 | 1,506,832 | -7.16(-6.09%) |
Nov 08, 2011 | 117.85 | 118.23 | 115.00 | 117.69 | 1,132,540 | +2.24(+1.94%) |
Nov 07, 2011 | 113.97 | 115.58 | 112.23 | 115.44 | 999,172 | +1.77(+1.55%) |
Nov 04, 2011 | 113.26 | 114.45 | 111.49 | 113.67 | 750,061 | -1.20(-1.04%) |
Nov 03, 2011 | 113.34 | 115.56 | 110.39 | 114.87 | 1,165,858 | +2.70(+2.41%) |
Nov 02, 2011 | 110.09 | 112.51 | 108.73 | 112.17 | 1,070,472 | +3.98(+3.68%) |
Nov 01, 2011 | 109.70 | 111.89 | 108.08 | 108.19 | 2,559,072 | -5.62(-4.94%) |
Oct 31, 2011 | 120.10 | 120.40 | 113.78 | 113.81 | 1,879,633 | -8.65(-7.06%) |
Oct 28, 2011 | 121.97 | 123.20 | 119.18 | 122.46 | 1,302,387 | +0.48(+0.39%) |
Oct 27, 2011 | 115.39 | 122.92 | 115.16 | 121.98 | 2,681,389 | +10.64(+9.55%) |
Oct 26, 2011 | 110.52 | 111.98 | 109.22 | 111.35 | 1,335,978 | +2.88(+2.65%) |
Oct 25, 2011 | 114.13 | 114.13 | 108.14 | 108.47 | 1,269,780 | -5.12(-4.51%) |
Oct 24, 2011 | 112.31 | 114.21 | 111.17 | 113.59 | 1,076,400 | +2.28(+2.05%) |
Oct 21, 2011 | 111.45 | 112.34 | 109.74 | 111.31 | 1,305,000 | +1.56(+1.42%) |
Oct 20, 2011 | 107.50 | 110.72 | 105.69 | 109.75 | 1,608,631 | +2.34(+2.18%) |
Oct 19, 2011 | 110.36 | 111.08 | 106.79 | 107.41 | 2,136,093 | -5.32(-4.72%) |
Oct 18, 2011 | 108.93 | 113.79 | 108.39 | 112.74 | 1,601,447 | +4.02(+3.70%) |
Oct 17, 2011 | 111.26 | 112.07 | 108.37 | 108.72 | 859,131 | -3.74(-3.32%) |
Oct 14, 2011 | 111.11 | 115.04 | 111.11 | 112.46 | 1,471,376 | +1.63(+1.47%) |
Oct 13, 2011 | 112.18 | 112.18 | 107.85 | 110.83 | 1,439,118 | -1.70(-1.51%) |
Oct 12, 2011 | 111.43 | 115.54 | 111.32 | 112.52 | 1,689,952 | +2.12(+1.92%) |
Oct 11, 2011 | 110.68 | 112.12 | 109.65 | 110.40 | 1,076,108 | -1.58(-1.41%) |
Oct 10, 2011 | 110.27 | 113.04 | 108.86 | 111.98 | 1,499,128 | +5.39(+5.05%) |
Oct 07, 2011 | 109.89 | 110.36 | 106.53 | 106.59 | 1,399,864 | -2.81(-2.56%) |
Oct 06, 2011 | 108.61 | 109.77 | 107.34 | 109.40 | 1,082,746 | +0.85(+0.78%) |
Oct 05, 2011 | 106.41 | 109.02 | 104.95 | 108.55 | 1,205,183 | +2.37(+2.24%) |
Oct 04, 2011 | 101.02 | 106.44 | 98.82 | 106.17 | 1,764,822 | +3.92(+3.83%) |