Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 120.95 | 124.50 | 119.84 | 124.15 | 1,923,636 | +7.95(+6.84%) |
Nov 29, 2011 | 115.14 | 117.47 | 114.67 | 116.20 | 1,215,658 | +0.87(+0.75%) |
Nov 28, 2011 | 113.88 | 115.71 | 113.55 | 115.34 | 1,351,248 | +6.18(+5.66%) |
Nov 25, 2011 | 109.13 | 110.97 | 108.50 | 109.16 | 300,800 | -0.16(-0.14%) |
Nov 23, 2011 | 110.97 | 111.78 | 109.28 | 109.32 | 1,239,804 | -3.12(-2.77%) |
Nov 22, 2011 | 112.81 | 113.77 | 111.17 | 112.44 | 779,804 | -0.58(-0.51%) |
Nov 21, 2011 | 112.89 | 114.02 | 111.34 | 113.02 | 887,332 | -1.91(-1.66%) |
Nov 18, 2011 | 116.10 | 116.33 | 114.11 | 114.93 | 925,401 | -0.25(-0.21%) |
Nov 17, 2011 | 116.15 | 117.74 | 114.55 | 115.17 | 1,406,060 | -1.25(-1.07%) |
Nov 16, 2011 | 117.94 | 118.98 | 116.14 | 116.42 | 1,122,428 | -3.28(-2.74%) |
Nov 15, 2011 | 117.54 | 121.47 | 117.19 | 119.70 | 1,480,207 | +1.99(+1.69%) |
Nov 14, 2011 | 117.48 | 119.21 | 116.74 | 117.71 | 1,056,227 | -0.87(-0.74%) |
Nov 11, 2011 | 116.89 | 119.79 | 115.82 | 118.59 | 1,311,113 | +3.21(+2.78%) |
Nov 10, 2011 | 112.77 | 116.01 | 111.46 | 115.38 | 1,621,321 | +4.80(+4.34%) |
Nov 09, 2011 | 114.78 | 114.78 | 110.40 | 110.58 | 1,506,112 | -7.17(-6.09%) |
Nov 08, 2011 | 117.91 | 118.28 | 115.05 | 117.74 | 1,131,999 | +2.24(+1.94%) |
Nov 07, 2011 | 114.03 | 115.64 | 112.29 | 115.50 | 998,695 | +1.77(+1.55%) |
Nov 04, 2011 | 113.31 | 114.51 | 111.54 | 113.73 | 749,703 | -1.20(-1.04%) |
Nov 03, 2011 | 113.39 | 115.62 | 110.45 | 114.93 | 1,165,301 | +2.70(+2.40%) |
Nov 02, 2011 | 110.14 | 112.57 | 108.78 | 112.23 | 1,069,961 | +3.98(+3.68%) |
Nov 01, 2011 | 109.75 | 111.95 | 108.13 | 108.25 | 2,557,849 | -5.62(-4.94%) |
Oct 31, 2011 | 120.16 | 120.45 | 113.84 | 113.87 | 1,878,735 | -8.65(-7.06%) |
Oct 28, 2011 | 122.03 | 123.25 | 119.24 | 122.52 | 1,301,765 | +0.48(+0.39%) |
Oct 27, 2011 | 115.44 | 122.98 | 115.22 | 122.04 | 2,680,108 | +10.64(+9.55%) |
Oct 26, 2011 | 110.58 | 112.03 | 109.27 | 111.40 | 1,335,340 | +2.88(+2.65%) |
Oct 25, 2011 | 114.18 | 114.18 | 108.19 | 108.52 | 1,269,174 | -5.12(-4.51%) |
Oct 24, 2011 | 112.36 | 114.26 | 111.23 | 113.64 | 1,075,886 | +2.28(+2.05%) |
Oct 21, 2011 | 111.50 | 112.39 | 109.80 | 111.36 | 1,304,377 | +1.56(+1.42%) |
Oct 20, 2011 | 107.55 | 110.78 | 105.74 | 109.80 | 1,607,863 | +2.34(+2.18%) |
Oct 19, 2011 | 110.41 | 111.13 | 106.84 | 107.47 | 2,135,073 | -5.33(-4.72%) |
Oct 18, 2011 | 108.98 | 113.84 | 108.45 | 112.79 | 1,600,682 | +4.02(+3.70%) |
Oct 17, 2011 | 111.31 | 112.12 | 108.43 | 108.77 | 858,721 | -3.74(-3.32%) |
Oct 14, 2011 | 111.17 | 115.09 | 111.17 | 112.51 | 1,470,673 | +1.63(+1.47%) |
Oct 13, 2011 | 112.24 | 112.24 | 107.90 | 110.88 | 1,438,431 | -1.70(-1.51%) |
Oct 12, 2011 | 111.48 | 115.60 | 111.37 | 112.58 | 1,689,145 | +2.12(+1.92%) |
Oct 11, 2011 | 110.73 | 112.17 | 109.70 | 110.45 | 1,075,594 | -1.58(-1.41%) |
Oct 10, 2011 | 110.32 | 113.09 | 108.92 | 112.03 | 1,498,411 | +5.39(+5.06%) |
Oct 07, 2011 | 109.94 | 110.41 | 106.58 | 106.64 | 1,399,195 | -2.81(-2.56%) |
Oct 06, 2011 | 108.66 | 109.83 | 107.39 | 109.45 | 1,082,229 | +0.85(+0.78%) |
Oct 05, 2011 | 106.46 | 109.07 | 105.00 | 108.60 | 1,204,608 | +2.37(+2.23%) |
Oct 04, 2011 | 101.07 | 106.49 | 98.86 | 106.22 | 1,763,979 | +3.92(+3.83%) |
Oct 03, 2011 | 106.87 | 107.31 | 102.06 | 102.31 | 1,429,681 | -4.50(-4.22%) |
Sep 30, 2011 | 107.78 | 109.38 | 106.52 | 106.81 | 1,518,117 | -2.63(-2.41%) |
Sep 29, 2011 | 110.22 | 110.25 | 106.85 | 109.44 | 1,589,880 | +2.24(+2.09%) |
Sep 28, 2011 | 113.82 | 113.82 | 106.99 | 107.20 | 1,320,108 | -2.84(-2.58%) |
Sep 27, 2011 | 111.06 | 113.84 | 109.07 | 110.04 | 1,646,245 | +1.54(+1.42%) |
Sep 26, 2011 | 106.81 | 108.71 | 104.40 | 108.50 | 1,208,973 | +1.96(+1.84%) |
Sep 23, 2011 | 103.60 | 106.72 | 103.04 | 106.53 | 1,068,070 | +2.08(+1.99%) |
Sep 22, 2011 | 102.95 | 104.96 | 101.19 | 104.46 | 1,803,390 | -1.78(-1.68%) |
Sep 21, 2011 | 112.14 | 113.17 | 106.23 | 106.24 | 1,241,302 | -6.03(-5.37%) |
Sep 20, 2011 | 113.69 | 115.04 | 112.10 | 112.27 | 972,938 | -0.48(-0.43%) |
Sep 19, 2011 | 112.94 | 113.82 | 111.49 | 112.75 | 989,467 | -3.34(-2.88%) |
Sep 16, 2011 | 115.45 | 116.83 | 113.81 | 116.10 | 1,597,514 | +1.23(+1.07%) |
Sep 15, 2011 | 111.30 | 115.07 | 110.77 | 114.87 | 1,399,196 | +4.97(+4.52%) |
Sep 14, 2011 | 110.41 | 111.36 | 107.60 | 109.91 | 1,526,742 | +0.78(+0.71%) |
Sep 13, 2011 | 110.67 | 110.90 | 108.30 | 109.13 | 1,652,133 | -0.06(-0.05%) |
Sep 12, 2011 | 107.71 | 109.72 | 106.87 | 109.18 | 1,302,070 | +0.17(+0.15%) |
Sep 09, 2011 | 111.48 | 111.81 | 108.30 | 109.02 | 1,218,074 | -3.46(-3.07%) |
Sep 08, 2011 | 113.84 | 114.24 | 112.23 | 112.47 | 1,260,721 | -2.20(-1.92%) |
Sep 07, 2011 | 111.72 | 114.75 | 111.30 | 114.67 | 1,281,393 | +4.69(+4.27%) |
Sep 06, 2011 | 108.43 | 110.14 | 107.45 | 109.98 | 1,462,421 | -2.62(-2.33%) |
Sep 02, 2011 | 115.60 | 116.23 | 111.89 | 112.60 | 1,074,883 | -4.79(-4.08%) |