Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 110.73 | 111.04 | 110.54 | 111.00 | 491,441 | +0.44(+0.40%) |
Jan 30, 2012 | 110.13 | 110.56 | 110.13 | 110.56 | 683,622 | +0.22(+0.20%) |
Jan 27, 2012 | 110.24 | 110.51 | 110.24 | 110.34 | 383,778 | -0.13(-0.12%) |
Jan 26, 2012 | 110.04 | 110.48 | 109.99 | 110.47 | 342,802 | +0.73(+0.67%) |
Jan 25, 2012 | 109.49 | 109.79 | 109.33 | 109.74 | 373,147 | +0.32(+0.29%) |
Jan 24, 2012 | 109.64 | 109.64 | 109.26 | 109.42 | 793,067 | -0.34(-0.31%) |
Jan 23, 2012 | 109.83 | 109.83 | 109.50 | 109.76 | 213,035 | +0.28(+0.26%) |
Jan 20, 2012 | 109.48 | 109.57 | 109.30 | 109.48 | 315,954 | +0.30(+0.27%) |
Jan 19, 2012 | 109.16 | 109.36 | 109.04 | 109.18 | 325,537 | +0.28(+0.26%) |
Jan 18, 2012 | 108.51 | 108.90 | 108.41 | 108.90 | 820,318 | +0.59(+0.54%) |
Jan 17, 2012 | 108.58 | 108.58 | 108.31 | 108.31 | 557,807 | +0.08(+0.07%) |
Jan 13, 2012 | 108.21 | 108.29 | 107.90 | 108.23 | 612,688 | -0.04(-0.04%) |
Jan 12, 2012 | 108.33 | 108.49 | 108.20 | 108.27 | 281,144 | +0.09(+0.08%) |
Jan 11, 2012 | 108.18 | 108.27 | 107.95 | 108.18 | 246,936 | -0.03(-0.03%) |
Jan 10, 2012 | 108.33 | 108.55 | 108.09 | 108.21 | 392,962 | -0.03(-0.03%) |
Jan 09, 2012 | 108.64 | 108.64 | 107.97 | 108.24 | 330,931 | -0.16(-0.15%) |
Jan 06, 2012 | 109.09 | 109.09 | 108.21 | 108.40 | 809,650 | -0.48(-0.44%) |
Jan 05, 2012 | 108.90 | 108.99 | 108.68 | 108.88 | 664,196 | -0.16(-0.15%) |
Jan 04, 2012 | 108.82 | 109.09 | 108.54 | 109.04 | 733,572 | -0.71(-0.65%) |
Dec 30, 2011 | 109.58 | 109.83 | 109.42 | 109.75 | 287,602 | +0.17(+0.16%) |
Dec 29, 2011 | 109.35 | 109.59 | 109.31 | 109.58 | 285,593 | +0.21(+0.19%) |
Dec 28, 2011 | 109.51 | 109.51 | 109.20 | 109.37 | 221,310 | -0.15(-0.14%) |
Dec 27, 2011 | 109.18 | 109.86 | 109.01 | 109.52 | 271,140 | -0.12(-0.11%) |
Dec 23, 2011 | 109.67 | 109.78 | 109.33 | 109.64 | 364,342 | +0.02(+0.02%) |
Dec 21, 2011 | 109.61 | 109.62 | 109.37 | 109.62 | 916,889 | +0.10(+0.09%) |
Dec 20, 2011 | 109.13 | 109.52 | 109.07 | 109.52 | 660,153 | +0.56(+0.51%) |
Dec 19, 2011 | 109.00 | 109.03 | 108.86 | 108.96 | 183,240 | -0.14(-0.13%) |
Dec 16, 2011 | 109.00 | 109.29 | 108.94 | 109.10 | 1,042,004 | +0.26(+0.24%) |
Dec 15, 2011 | 109.00 | 109.01 | 108.80 | 108.84 | 375,428 | -0.22(-0.20%) |
Dec 14, 2011 | 108.82 | 109.16 | 108.82 | 109.06 | 425,775 | -0.13(-0.12%) |
Dec 13, 2011 | 108.95 | 109.25 | 108.95 | 109.19 | 239,711 | +0.18(+0.17%) |
Dec 12, 2011 | 108.82 | 109.19 | 108.82 | 109.01 | 253,940 | -0.01(-0.01%) |
Dec 09, 2011 | 108.77 | 109.17 | 108.67 | 109.02 | 158,590 | +0.20(+0.18%) |
Dec 08, 2011 | 109.30 | 109.49 | 108.33 | 108.82 | 324,344 | -0.54(-0.49%) |
Dec 07, 2011 | 109.55 | 109.55 | 109.21 | 109.36 | 179,544 | -0.25(-0.23%) |
Dec 06, 2011 | 109.50 | 109.76 | 109.25 | 109.61 | 349,956 | +0.37(+0.34%) |
Dec 05, 2011 | 109.39 | 109.66 | 109.19 | 109.24 | 515,259 | -0.03(-0.03%) |
Dec 02, 2011 | 108.52 | 109.27 | 108.52 | 109.27 | 308,163 | +0.69(+0.64%) |
Dec 01, 2011 | 108.41 | 108.77 | 108.34 | 108.58 | 821,225 | +0.04(+0.04%) |
Nov 30, 2011 | 108.49 | 108.80 | 108.29 | 108.54 | 347,881 | +0.76(+0.71%) |
Nov 29, 2011 | 107.74 | 107.83 | 107.55 | 107.78 | 189,948 | +0.14(+0.13%) |
Nov 28, 2011 | 107.08 | 107.66 | 106.89 | 107.64 | 240,812 | +0.93(+0.87%) |
Nov 25, 2011 | 107.12 | 107.36 | 106.30 | 106.71 | 60,083 | +0.13(+0.12%) |
Nov 23, 2011 | 107.48 | 107.90 | 106.48 | 106.58 | 469,892 | -0.99(-0.92%) |
Nov 22, 2011 | 108.57 | 108.57 | 107.35 | 107.57 | 319,702 | -0.69(-0.64%) |
Nov 21, 2011 | 108.68 | 108.86 | 108.26 | 108.26 | 231,105 | -0.98(-0.90%) |
Nov 18, 2011 | 109.31 | 109.50 | 109.05 | 109.24 | 231,770 | +0.10(+0.09%) |
Nov 17, 2011 | 109.94 | 109.94 | 109.00 | 109.14 | 317,230 | -0.65(-0.59%) |
Nov 16, 2011 | 109.91 | 110.13 | 109.50 | 109.79 | 635,206 | -0.12(-0.11%) |
Nov 15, 2011 | 109.85 | 110.10 | 109.61 | 109.91 | 422,388 | -0.52(-0.47%) |
Nov 14, 2011 | 110.25 | 110.68 | 110.25 | 110.43 | 268,965 | -0.50(-0.45%) |
Nov 11, 2011 | 110.09 | 110.99 | 110.09 | 110.93 | 142,894 | +0.44(+0.40%) |
Nov 10, 2011 | 110.25 | 110.69 | 110.12 | 110.49 | 352,595 | +0.09(+0.08%) |
Nov 09, 2011 | 110.88 | 110.88 | 110.27 | 110.40 | 526,560 | -0.78(-0.70%) |
Nov 08, 2011 | 110.99 | 111.20 | 110.99 | 111.18 | 724,605 | +0.21(+0.19%) |
Nov 07, 2011 | 110.78 | 110.98 | 110.70 | 110.97 | 483,448 | +0.08(+0.07%) |
Nov 04, 2011 | 110.89 | 110.99 | 110.80 | 110.89 | 217,155 | +0.10(+0.09%) |
Nov 03, 2011 | 109.95 | 110.81 | 109.95 | 110.79 | 273,690 | +0.67(+0.61%) |
Nov 02, 2011 | 109.87 | 110.14 | 109.80 | 110.12 | 223,618 | +0.20(+0.18%) |