Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 133.21 | 133.54 | 130.32 | 131.47 | 1,049,961 | -0.88(-0.67%) |
Jan 30, 2012 | 134.12 | 134.35 | 132.05 | 132.35 | 827,141 | -3.08(-2.28%) |
Jan 27, 2012 | 134.35 | 136.56 | 134.05 | 135.43 | 701,286 | -0.27(-0.20%) |
Jan 26, 2012 | 137.10 | 138.46 | 134.64 | 135.70 | 995,733 | -0.28(-0.20%) |
Jan 25, 2012 | 135.83 | 136.38 | 134.59 | 135.97 | 883,218 | -0.56(-0.41%) |
Jan 24, 2012 | 133.08 | 136.70 | 133.08 | 136.54 | 877,560 | +2.50(+1.86%) |
Jan 23, 2012 | 131.46 | 134.15 | 131.20 | 134.04 | 980,768 | +1.98(+1.50%) |
Jan 20, 2012 | 133.45 | 134.78 | 130.62 | 132.06 | 1,766,315 | -3.41(-2.52%) |
Jan 19, 2012 | 135.08 | 135.66 | 130.78 | 135.47 | 1,272,605 | -0.19(-0.14%) |
Jan 18, 2012 | 135.44 | 136.34 | 134.07 | 135.66 | 997,844 | +0.25(+0.18%) |
Jan 17, 2012 | 136.25 | 137.53 | 135.02 | 135.41 | 1,850,619 | +0.64(+0.48%) |
Jan 13, 2012 | 134.17 | 135.02 | 133.20 | 134.77 | 1,262,389 | -0.35(-0.26%) |
Jan 12, 2012 | 135.01 | 135.20 | 131.65 | 135.12 | 875,745 | +2.31(+1.74%) |
Jan 11, 2012 | 131.49 | 132.98 | 129.33 | 132.82 | 740,261 | +0.56(+0.43%) |
Jan 10, 2012 | 131.77 | 132.62 | 130.74 | 132.25 | 748,277 | +2.77(+2.14%) |
Jan 09, 2012 | 129.51 | 129.92 | 128.07 | 129.48 | 874,986 | +0.09(+0.07%) |
Jan 06, 2012 | 129.79 | 130.71 | 128.22 | 129.39 | 571,772 | -0.15(-0.11%) |
Jan 05, 2012 | 129.66 | 129.96 | 126.54 | 129.54 | 1,124,351 | -0.45(-0.35%) |
Jan 04, 2012 | 129.70 | 130.65 | 128.32 | 129.99 | 666,611 | +1.24(+0.96%) |
Dec 30, 2011 | 129.59 | 129.61 | 128.48 | 128.75 | 349,119 | -0.84(-0.65%) |
Dec 29, 2011 | 128.14 | 129.66 | 127.53 | 129.59 | 472,806 | +2.14(+1.68%) |
Dec 28, 2011 | 128.49 | 128.49 | 127.06 | 127.45 | 416,648 | -1.01(-0.79%) |
Dec 27, 2011 | 128.71 | 129.85 | 127.87 | 128.46 | 430,096 | -0.41(-0.32%) |
Dec 23, 2011 | 127.64 | 129.10 | 126.41 | 128.87 | 433,340 | +3.66(+2.92%) |
Dec 21, 2011 | 125.21 | 126.02 | 122.88 | 125.22 | 833,237 | +0.15(+0.12%) |
Dec 20, 2011 | 122.47 | 125.62 | 122.23 | 125.07 | 842,144 | +5.45(+4.55%) |
Dec 19, 2011 | 123.21 | 123.44 | 119.25 | 119.62 | 923,951 | -3.42(-2.78%) |
Dec 16, 2011 | 121.87 | 123.44 | 121.26 | 123.04 | 1,302,447 | +1.80(+1.48%) |
Dec 15, 2011 | 122.71 | 122.76 | 120.99 | 121.24 | 614,118 | +0.65(+0.54%) |
Dec 14, 2011 | 120.49 | 121.84 | 119.39 | 120.59 | 956,812 | -0.58(-0.48%) |
Dec 13, 2011 | 123.52 | 124.49 | 119.45 | 121.17 | 689,376 | -1.25(-1.02%) |
Dec 12, 2011 | 120.15 | 123.03 | 120.15 | 122.42 | 736,471 | -2.31(-1.85%) |
Dec 09, 2011 | 121.79 | 125.36 | 121.56 | 124.73 | 1,009,987 | +3.74(+3.09%) |
Dec 08, 2011 | 124.71 | 124.89 | 120.72 | 120.99 | 989,786 | -4.96(-3.94%) |
Dec 07, 2011 | 124.89 | 126.56 | 123.50 | 125.95 | 689,241 | +0.66(+0.52%) |
Dec 06, 2011 | 127.30 | 127.30 | 124.24 | 125.30 | 733,768 | -2.06(-1.62%) |
Dec 05, 2011 | 124.92 | 127.49 | 124.33 | 127.36 | 1,397,171 | +5.27(+4.31%) |
Dec 02, 2011 | 122.55 | 125.12 | 121.44 | 122.09 | 855,807 | +1.16(+0.96%) |
Dec 01, 2011 | 122.44 | 122.97 | 119.51 | 120.93 | 1,041,725 | -2.35(-1.91%) |
Nov 30, 2011 | 120.10 | 123.63 | 119.00 | 123.28 | 1,937,246 | +7.89(+6.84%) |
Nov 29, 2011 | 114.33 | 116.65 | 113.87 | 115.39 | 1,224,259 | +0.86(+0.75%) |
Nov 28, 2011 | 113.08 | 114.89 | 112.75 | 114.53 | 1,360,809 | +6.13(+5.66%) |
Nov 25, 2011 | 108.37 | 110.19 | 107.74 | 108.39 | 302,928 | -0.16(-0.14%) |
Nov 23, 2011 | 110.19 | 111.00 | 108.52 | 108.55 | 1,248,576 | -3.10(-2.77%) |
Nov 22, 2011 | 112.01 | 112.97 | 110.39 | 111.65 | 785,321 | -0.57(-0.51%) |
Nov 21, 2011 | 112.09 | 113.22 | 110.56 | 112.22 | 893,610 | -1.90(-1.66%) |
Nov 18, 2011 | 115.29 | 115.51 | 113.30 | 114.12 | 931,949 | -0.24(-0.21%) |
Nov 17, 2011 | 115.34 | 116.92 | 113.75 | 114.36 | 1,416,008 | -1.24(-1.07%) |
Nov 16, 2011 | 117.11 | 118.15 | 115.32 | 115.60 | 1,130,369 | -3.26(-2.74%) |
Nov 15, 2011 | 116.71 | 120.62 | 116.37 | 118.86 | 1,490,680 | +1.98(+1.69%) |
Nov 14, 2011 | 116.66 | 118.37 | 115.92 | 116.89 | 1,063,699 | -0.87(-0.74%) |
Nov 11, 2011 | 116.07 | 118.95 | 115.01 | 117.75 | 1,320,389 | +3.19(+2.78%) |
Nov 10, 2011 | 111.98 | 115.19 | 110.68 | 114.56 | 1,632,792 | +4.76(+4.34%) |
Nov 09, 2011 | 113.98 | 113.98 | 109.63 | 109.80 | 1,516,768 | -7.12(-6.09%) |
Nov 08, 2011 | 117.08 | 117.45 | 114.24 | 116.92 | 1,140,008 | +2.23(+1.94%) |
Nov 07, 2011 | 113.22 | 114.82 | 111.50 | 114.69 | 1,005,760 | +1.76(+1.55%) |
Nov 04, 2011 | 112.52 | 113.70 | 110.76 | 112.93 | 755,007 | -1.19(-1.04%) |
Nov 03, 2011 | 112.59 | 114.81 | 109.67 | 114.12 | 1,173,546 | +2.68(+2.40%) |
Nov 02, 2011 | 109.37 | 111.78 | 108.02 | 111.44 | 1,077,531 | +3.95(+3.68%) |