Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 110.87 | 113.14 | 110.65 | 112.93 | 13,039,547 | +4.24(+3.90%) |
Nov 29, 2011 | 109.34 | 110.11 | 108.63 | 108.69 | 6,095,101 | -0.76(-0.70%) |
Nov 28, 2011 | 109.75 | 109.88 | 108.53 | 109.45 | 7,531,657 | +3.09(+2.91%) |
Nov 25, 2011 | 106.93 | 107.86 | 106.36 | 106.36 | 3,716,934 | -0.53(-0.50%) |
Nov 23, 2011 | 108.53 | 109.02 | 106.63 | 106.89 | 7,994,251 | -2.02(-1.85%) |
Nov 22, 2011 | 109.46 | 109.91 | 108.30 | 108.91 | 6,956,310 | -0.10(-0.09%) |
Nov 21, 2011 | 110.15 | 110.50 | 108.12 | 109.01 | 8,564,818 | -2.26(-2.03%) |
Nov 18, 2011 | 112.15 | 112.31 | 110.92 | 111.27 | 7,393,761 | -0.30(-0.26%) |
Nov 17, 2011 | 112.21 | 113.43 | 110.16 | 111.57 | 9,722,906 | -0.53(-0.48%) |
Nov 16, 2011 | 112.82 | 114.07 | 111.91 | 112.10 | 7,685,809 | -1.28(-1.13%) |
Nov 15, 2011 | 112.62 | 114.11 | 111.51 | 113.38 | 7,633,317 | +0.84(+0.75%) |
Nov 14, 2011 | 113.63 | 114.03 | 112.24 | 112.54 | 10,051,994 | -0.02(-0.02%) |
Nov 11, 2011 | 111.29 | 112.83 | 111.21 | 112.56 | 6,101,865 | +2.42(+2.20%) |
Nov 10, 2011 | 110.27 | 110.99 | 109.25 | 110.14 | 6,461,868 | +0.67(+0.61%) |
Nov 09, 2011 | 110.65 | 111.27 | 108.82 | 109.47 | 9,146,889 | -3.01(-2.68%) |
Nov 08, 2011 | 112.62 | 112.86 | 111.43 | 112.48 | 7,209,391 | +0.41(+0.36%) |
Nov 07, 2011 | 111.41 | 112.31 | 110.53 | 112.07 | 5,878,547 | +0.56(+0.50%) |
Nov 04, 2011 | 111.44 | 111.96 | 110.53 | 111.51 | 5,411,954 | -0.55(-0.49%) |
Nov 03, 2011 | 110.76 | 112.34 | 110.10 | 112.06 | 8,279,437 | +2.02(+1.84%) |
Nov 02, 2011 | 110.08 | 110.83 | 109.50 | 110.04 | 6,913,970 | +1.54(+1.42%) |
Nov 01, 2011 | 108.62 | 109.64 | 108.13 | 108.50 | 9,832,382 | -1.96(-1.78%) |
Oct 31, 2011 | 111.03 | 111.83 | 110.46 | 110.46 | 7,799,603 | -1.69(-1.50%) |
Oct 28, 2011 | 111.02 | 112.52 | 110.85 | 112.15 | 8,373,678 | +0.94(+0.84%) |
Oct 27, 2011 | 110.68 | 111.88 | 109.59 | 111.21 | 11,700,099 | +2.34(+2.15%) |
Oct 26, 2011 | 108.73 | 109.06 | 107.11 | 108.87 | 9,005,092 | +0.96(+0.89%) |
Oct 25, 2011 | 108.68 | 109.47 | 107.70 | 107.91 | 8,980,431 | -1.13(-1.04%) |
Oct 24, 2011 | 108.59 | 109.72 | 108.06 | 109.04 | 9,845,624 | +0.37(+0.34%) |
Oct 21, 2011 | 107.16 | 108.69 | 106.94 | 108.67 | 13,464,893 | +2.62(+2.47%) |
Oct 20, 2011 | 106.57 | 107.24 | 105.40 | 106.05 | 12,558,617 | -0.08(-0.08%) |
Oct 19, 2011 | 107.50 | 107.58 | 105.90 | 106.13 | 11,212,391 | -0.90(-0.84%) |
Oct 18, 2011 | 106.49 | 107.32 | 105.45 | 107.03 | 26,289,262 | -4.60(-4.12%) |
Oct 17, 2011 | 113.50 | 113.77 | 111.22 | 111.63 | 14,650,108 | -2.36(-2.07%) |
Oct 14, 2011 | 112.59 | 113.99 | 112.32 | 113.99 | 8,973,389 | +2.22(+1.99%) |
Oct 13, 2011 | 110.66 | 112.18 | 110.39 | 111.77 | 7,353,001 | +0.42(+0.38%) |
Oct 12, 2011 | 111.33 | 112.48 | 111.07 | 111.35 | 8,922,465 | +0.67(+0.61%) |
Oct 11, 2011 | 110.44 | 111.28 | 110.15 | 110.68 | 8,909,314 | -0.97(-0.87%) |
Oct 10, 2011 | 109.49 | 111.66 | 109.43 | 111.65 | 9,668,923 | +2.53(+2.32%) |
Oct 07, 2011 | 109.08 | 109.92 | 108.67 | 109.12 | 11,437,029 | +0.42(+0.39%) |
Oct 06, 2011 | 107.16 | 108.88 | 107.03 | 108.70 | 12,002,410 | +2.90(+2.74%) |
Oct 05, 2011 | 104.44 | 106.07 | 103.31 | 105.81 | 9,780,768 | +1.26(+1.21%) |
Oct 04, 2011 | 102.63 | 104.74 | 101.04 | 104.54 | 15,291,627 | +0.87(+0.84%) |
Oct 03, 2011 | 104.62 | 106.45 | 103.53 | 103.68 | 15,088,042 | -0.95(-0.90%) |
Sep 30, 2011 | 105.30 | 106.66 | 104.55 | 104.62 | 13,123,553 | -2.57(-2.40%) |
Sep 29, 2011 | 107.50 | 108.23 | 105.02 | 107.19 | 11,607,059 | +0.97(+0.91%) |
Sep 28, 2011 | 106.48 | 108.14 | 105.94 | 106.22 | 12,923,965 | -0.10(-0.09%) |
Sep 27, 2011 | 105.79 | 107.46 | 105.56 | 106.32 | 12,764,290 | +1.91(+1.83%) |
Sep 26, 2011 | 102.28 | 104.52 | 101.62 | 104.41 | 11,275,037 | +3.09(+3.05%) |
Sep 23, 2011 | 99.91 | 101.43 | 99.17 | 101.31 | 9,337,721 | +0.43(+0.43%) |
Sep 22, 2011 | 100.71 | 101.69 | 99.61 | 100.88 | 13,698,538 | -2.63(-2.54%) |
Sep 21, 2011 | 104.70 | 106.30 | 103.28 | 103.52 | 11,770,957 | -1.02(-0.97%) |
Sep 20, 2011 | 103.84 | 106.15 | 103.32 | 104.53 | 10,378,374 | +0.95(+0.92%) |
Sep 19, 2011 | 101.41 | 104.02 | 101.37 | 103.58 | 7,948,618 | +0.08(+0.08%) |
Sep 16, 2011 | 102.50 | 103.50 | 101.55 | 103.50 | 18,467,980 | +1.73(+1.70%) |
Sep 15, 2011 | 100.89 | 101.80 | 100.05 | 101.76 | 9,133,376 | +1.70(+1.70%) |
Sep 14, 2011 | 98.12 | 101.50 | 96.92 | 100.06 | 11,667,148 | +2.28(+2.33%) |
Sep 13, 2011 | 97.90 | 98.07 | 96.65 | 97.78 | 7,895,509 | +0.60(+0.62%) |
Sep 12, 2011 | 95.75 | 97.18 | 94.98 | 97.17 | 8,770,416 | +0.63(+0.65%) |
Sep 09, 2011 | 98.46 | 98.83 | 96.21 | 96.54 | 11,271,961 | -2.32(-2.35%) |
Sep 08, 2011 | 99.91 | 101.46 | 98.78 | 98.87 | 10,074,049 | -1.23(-1.23%) |
Sep 07, 2011 | 100.08 | 100.45 | 99.41 | 100.10 | 11,360,172 | +1.32(+1.33%) |
Sep 06, 2011 | 97.56 | 99.05 | 97.04 | 98.78 | 9,628,861 | -1.12(-1.12%) |
Sep 02, 2011 | 100.33 | 101.07 | 99.31 | 99.90 | 8,322,183 | -2.00(-1.97%) |