Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 153.09 | 153.75 | 150.34 | 151.99 | 10,853,357 | +1.65(+1.10%) |
Dec 29, 2011 | 149.09 | 150.72 | 148.27 | 150.34 | 19,789,784 | -0.69(-0.46%) |
Dec 28, 2011 | 154.05 | 154.26 | 150.66 | 151.03 | 16,400,659 | -3.88(-2.50%) |
Dec 27, 2011 | 155.08 | 155.55 | 154.54 | 154.91 | 4,917,681 | -1.40(-0.90%) |
Dec 23, 2011 | 156.35 | 156.49 | 155.82 | 156.31 | 3,565,685 | -0.85(-0.54%) |
Dec 21, 2011 | 156.98 | 157.53 | 156.13 | 157.16 | 11,991,329 | +0.18(+0.11%) |
Dec 20, 2011 | 156.82 | 157.43 | 156.58 | 156.98 | 9,134,635 | +2.11(+1.36%) |
Dec 19, 2011 | 155.48 | 155.86 | 154.36 | 154.87 | 12,487,996 | -0.36(-0.23%) |
Dec 16, 2011 | 154.31 | 155.37 | 153.90 | 155.23 | 18,126,352 | +2.90(+1.90%) |
Dec 15, 2011 | 154.74 | 154.95 | 151.71 | 152.33 | 21,504,594 | -0.56(-0.37%) |
Dec 14, 2011 | 156.78 | 157.34 | 152.05 | 152.89 | 42,283,272 | -5.56(-3.51%) |
Dec 13, 2011 | 161.86 | 163.19 | 157.76 | 158.45 | 24,973,040 | -3.54(-2.19%) |
Dec 12, 2011 | 162.35 | 162.41 | 161.14 | 161.99 | 15,313,858 | -4.41(-2.65%) |
Dec 09, 2011 | 166.43 | 167.34 | 166.12 | 166.40 | 8,354,152 | +0.42(+0.26%) |
Dec 08, 2011 | 166.96 | 167.63 | 165.73 | 165.98 | 11,718,484 | -3.42(-2.02%) |
Dec 07, 2011 | 168.79 | 169.52 | 167.76 | 169.40 | 10,345,241 | +1.22(+0.73%) |
Dec 06, 2011 | 166.31 | 168.57 | 165.53 | 168.18 | 10,381,530 | +0.86(+0.51%) |
Dec 05, 2011 | 169.06 | 169.95 | 167.06 | 167.32 | 10,245,776 | -2.50(-1.47%) |
Dec 02, 2011 | 170.65 | 170.80 | 169.36 | 169.82 | 8,434,991 | +0.19(+0.11%) |
Dec 01, 2011 | 169.85 | 170.57 | 168.59 | 169.63 | 11,610,110 | -0.50(-0.29%) |
Nov 30, 2011 | 169.70 | 170.30 | 169.06 | 170.13 | 11,806,517 | +3.25(+1.95%) |
Nov 29, 2011 | 166.40 | 167.33 | 166.08 | 166.88 | 9,183,125 | +0.25(+0.15%) |
Nov 28, 2011 | 166.93 | 167.14 | 165.98 | 166.63 | 12,002,192 | +3.23(+1.98%) |
Nov 25, 2011 | 163.33 | 165.20 | 163.29 | 163.40 | 6,097,917 | -1.43(-0.87%) |
Nov 23, 2011 | 164.55 | 165.37 | 163.12 | 164.83 | 11,486,855 | -0.48(-0.29%) |
Nov 22, 2011 | 164.74 | 165.92 | 164.61 | 165.31 | 12,090,923 | +1.81(+1.11%) |
Nov 21, 2011 | 166.61 | 166.71 | 162.07 | 163.50 | 22,013,456 | -4.12(-2.46%) |
Nov 18, 2011 | 167.23 | 168.69 | 166.60 | 167.62 | 14,172,895 | +0.52(+0.31%) |
Nov 17, 2011 | 170.04 | 170.30 | 166.39 | 167.10 | 28,457,672 | -4.41(-2.57%) |
Nov 16, 2011 | 171.63 | 172.96 | 170.57 | 171.51 | 15,093,048 | -1.85(-1.07%) |
Nov 15, 2011 | 173.35 | 173.81 | 171.90 | 173.36 | 9,167,875 | +0.16(+0.09%) |
Nov 14, 2011 | 173.74 | 173.86 | 172.59 | 173.20 | 5,886,218 | -0.76(-0.44%) |
Nov 11, 2011 | 172.10 | 174.05 | 172.07 | 173.96 | 8,730,988 | +2.82(+1.65%) |
Nov 10, 2011 | 172.43 | 172.59 | 168.83 | 171.14 | 11,828,126 | -0.93(-0.54%) |
Nov 09, 2011 | 174.28 | 174.81 | 171.61 | 172.07 | 12,277,950 | -1.46(-0.84%) |
Nov 08, 2011 | 174.35 | 175.46 | 172.90 | 173.53 | 16,054,127 | -1.45(-0.83%) |
Nov 07, 2011 | 172.85 | 175.00 | 172.71 | 174.98 | 20,129,522 | +4.13(+2.42%) |
Nov 04, 2011 | 171.03 | 171.34 | 170.16 | 170.85 | 11,062,343 | -0.87(-0.51%) |
Nov 03, 2011 | 171.17 | 172.04 | 169.90 | 171.72 | 17,576,790 | +2.66(+1.57%) |
Nov 02, 2011 | 168.59 | 169.74 | 167.30 | 169.06 | 14,527,324 | +1.68(+1.00%) |
Nov 01, 2011 | 164.03 | 167.41 | 163.61 | 167.38 | 15,317,094 | +0.04(+0.02%) |
Oct 31, 2011 | 167.76 | 168.16 | 166.91 | 167.34 | 8,432,246 | -2.28(-1.34%) |
Oct 28, 2011 | 169.64 | 169.94 | 168.75 | 169.62 | 9,362,855 | +0.07(+0.04%) |
Oct 27, 2011 | 167.59 | 170.29 | 166.65 | 169.55 | 15,845,328 | +2.15(+1.28%) |
Oct 26, 2011 | 167.03 | 168.05 | 166.42 | 167.40 | 17,086,368 | +1.81(+1.09%) |
Oct 25, 2011 | 161.24 | 166.34 | 160.41 | 165.59 | 22,094,572 | +4.57(+2.84%) |
Oct 24, 2011 | 160.55 | 161.33 | 160.22 | 161.02 | 10,176,003 | +1.50(+0.94%) |
Oct 21, 2011 | 159.99 | 160.45 | 158.94 | 159.52 | 13,335,534 | +1.75(+1.11%) |
Oct 20, 2011 | 157.62 | 158.42 | 156.05 | 157.77 | 17,343,838 | -2.10(-1.31%) |
Oct 19, 2011 | 161.09 | 161.43 | 159.55 | 159.87 | 8,522,962 | -1.97(-1.22%) |
Oct 18, 2011 | 159.96 | 162.03 | 158.30 | 161.84 | 15,365,073 | -0.78(-0.48%) |
Oct 17, 2011 | 164.00 | 164.16 | 161.95 | 162.62 | 8,752,014 | -0.78(-0.48%) |
Oct 14, 2011 | 163.33 | 163.82 | 162.25 | 163.40 | 9,744,928 | +1.10(+0.68%) |
Oct 13, 2011 | 162.30 | 162.48 | 160.82 | 162.30 | 8,327,156 | -0.96(-0.59%) |
Oct 12, 2011 | 163.70 | 164.00 | 162.50 | 163.26 | 10,867,641 | +1.16(+0.72%) |
Oct 11, 2011 | 162.21 | 162.51 | 161.21 | 162.10 | 8,255,986 | -1.17(-0.71%) |
Oct 10, 2011 | 162.05 | 163.32 | 161.14 | 163.27 | 8,948,328 | +4.09(+2.57%) |
Oct 07, 2011 | 161.02 | 161.58 | 158.23 | 159.18 | 12,977,972 | -1.31(-0.82%) |
Oct 06, 2011 | 160.11 | 161.11 | 159.60 | 160.49 | 12,389,449 | +1.03(+0.65%) |
Oct 05, 2011 | 158.01 | 160.32 | 156.44 | 159.46 | 15,130,624 | +1.82(+1.15%) |
Oct 04, 2011 | 160.95 | 161.03 | 155.27 | 157.64 | 24,020,580 | -3.32(-2.06%) |