Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 310.64 | 310.72 | 300.88 | 302.56 | 1,210,906 | -1.52(-0.50%) |
Jan 30, 2012 | 303.44 | 306.24 | 302.64 | 304.08 | 668,689 | -2.32(-0.76%) |
Jan 27, 2012 | 306.24 | 309.36 | 304.72 | 306.40 | 905,847 | -0.56(-0.18%) |
Jan 26, 2012 | 311.52 | 311.68 | 305.12 | 306.96 | 881,722 | +0.16(+0.05%) |
Jan 25, 2012 | 302.56 | 308.64 | 299.92 | 306.80 | 1,774,732 | +2.00(+0.66%) |
Jan 24, 2012 | 302.40 | 305.60 | 302.00 | 304.80 | 808,284 | -2.32(-0.76%) |
Jan 23, 2012 | 304.16 | 308.16 | 303.68 | 307.12 | 1,058,682 | +4.88(+1.61%) |
Jan 20, 2012 | 305.36 | 305.56 | 301.44 | 302.24 | 1,650,920 | -7.28(-2.35%) |
Jan 19, 2012 | 312.64 | 312.88 | 307.76 | 309.52 | 1,315,201 | -1.12(-0.36%) |
Jan 18, 2012 | 311.04 | 312.24 | 307.52 | 310.64 | 1,556,890 | +0.32(+0.10%) |
Jan 17, 2012 | 308.72 | 310.72 | 306.48 | 310.32 | 1,267,675 | +5.04(+1.65%) |
Jan 13, 2012 | 303.20 | 305.68 | 301.12 | 305.28 | 1,408,640 | +0.80(+0.26%) |
Jan 12, 2012 | 314.32 | 317.28 | 303.60 | 304.48 | 2,293,713 | -6.88(-2.21%) |
Jan 11, 2012 | 312.72 | 314.52 | 309.92 | 311.36 | 1,107,634 | -3.36(-1.07%) |
Jan 10, 2012 | 316.56 | 317.84 | 314.64 | 314.72 | 882,780 | +2.08(+0.67%) |
Jan 09, 2012 | 312.88 | 313.12 | 308.48 | 312.64 | 938,564 | -1.12(-0.36%) |
Jan 06, 2012 | 315.12 | 315.12 | 310.88 | 313.76 | 1,220,180 | +0.40(+0.13%) |
Jan 05, 2012 | 315.92 | 318.80 | 312.96 | 313.36 | 1,462,201 | -4.80(-1.51%) |
Jan 04, 2012 | 316.00 | 319.68 | 315.04 | 318.16 | 1,726,207 | +13.28(+4.36%) |
Dec 30, 2011 | 307.28 | 307.92 | 304.32 | 304.88 | 514,283 | -2.40(-0.78%) |
Dec 29, 2011 | 307.12 | 307.68 | 302.96 | 307.28 | 1,115,527 | +0.56(+0.18%) |
Dec 28, 2011 | 311.04 | 311.12 | 305.52 | 306.72 | 706,707 | -5.76(-1.84%) |
Dec 27, 2011 | 307.92 | 313.67 | 307.68 | 312.48 | 979,002 | +4.56(+1.48%) |
Dec 23, 2011 | 307.76 | 308.88 | 306.96 | 307.92 | 270,455 | +3.04(+1.00%) |
Dec 21, 2011 | 301.36 | 305.92 | 300.15 | 304.88 | 1,340,998 | +4.44(+1.48%) |
Dec 20, 2011 | 298.40 | 300.88 | 297.76 | 300.44 | 1,255,191 | +10.84(+3.74%) |
Dec 19, 2011 | 291.12 | 291.60 | 287.44 | 289.60 | 927,275 | -0.56(-0.19%) |
Dec 16, 2011 | 289.44 | 292.00 | 285.84 | 290.16 | 1,572,359 | +1.12(+0.39%) |
Dec 15, 2011 | 295.20 | 295.52 | 288.40 | 289.04 | 1,576,621 | -4.24(-1.45%) |
Dec 14, 2011 | 299.20 | 300.64 | 291.08 | 293.28 | 2,901,798 | -15.60(-5.05%) |
Dec 13, 2011 | 304.56 | 312.72 | 304.56 | 308.88 | 2,517,275 | +5.84(+1.93%) |
Dec 12, 2011 | 303.68 | 303.92 | 301.36 | 303.04 | 818,740 | -4.96(-1.61%) |
Dec 09, 2011 | 302.24 | 308.08 | 301.60 | 308.00 | 825,602 | +5.76(+1.91%) |
Dec 08, 2011 | 308.16 | 309.20 | 301.76 | 302.24 | 1,398,382 | -8.24(-2.65%) |
Dec 07, 2011 | 312.56 | 313.20 | 307.92 | 310.48 | 1,054,275 | -1.52(-0.49%) |
Dec 06, 2011 | 311.12 | 313.28 | 309.92 | 312.00 | 1,107,930 | -0.08(-0.03%) |
Dec 05, 2011 | 315.76 | 316.00 | 309.68 | 312.08 | 1,096,492 | -0.16(-0.05%) |
Dec 02, 2011 | 311.04 | 312.72 | 308.24 | 312.24 | 1,166,452 | +3.36(+1.09%) |
Dec 01, 2011 | 309.28 | 312.64 | 305.44 | 308.88 | 1,174,108 | -1.36(-0.44%) |
Nov 30, 2011 | 312.48 | 314.00 | 309.68 | 310.24 | 2,405,586 | +1.84(+0.60%) |
Nov 29, 2011 | 305.44 | 309.36 | 304.32 | 308.40 | 2,251,876 | +5.60(+1.85%) |
Nov 28, 2011 | 306.48 | 307.04 | 300.16 | 302.80 | 1,404,937 | +5.52(+1.86%) |
Nov 25, 2011 | 296.64 | 301.12 | 295.64 | 297.28 | 575,601 | +0.00(+0.00%) |
Nov 23, 2011 | 296.96 | 299.76 | 294.64 | 297.28 | 1,434,356 | -5.28(-1.75%) |
Nov 22, 2011 | 301.76 | 304.96 | 298.64 | 302.56 | 1,138,616 | +1.84(+0.61%) |
Nov 21, 2011 | 299.28 | 301.36 | 294.32 | 300.72 | 1,604,117 | -1.84(-0.61%) |
Nov 18, 2011 | 307.04 | 307.44 | 298.80 | 302.56 | 1,540,504 | -3.28(-1.07%) |
Nov 17, 2011 | 312.56 | 313.76 | 303.92 | 305.84 | 2,385,360 | -8.88(-2.82%) |
Nov 16, 2011 | 314.80 | 317.92 | 312.56 | 314.72 | 2,814,193 | +7.29(+2.37%) |
Nov 15, 2011 | 304.96 | 308.56 | 304.08 | 307.43 | 1,679,942 | +4.55(+1.50%) |
Nov 14, 2011 | 303.60 | 304.40 | 300.56 | 302.88 | 1,095,519 | -2.80(-0.92%) |
Nov 11, 2011 | 302.88 | 306.08 | 302.88 | 305.68 | 1,187,942 | +3.92(+1.30%) |
Nov 10, 2011 | 300.88 | 303.60 | 297.60 | 301.76 | 1,519,413 | +5.76(+1.95%) |
Nov 09, 2011 | 294.80 | 302.00 | 291.92 | 296.00 | 2,530,221 | -3.44(-1.15%) |
Nov 08, 2011 | 298.08 | 299.52 | 295.36 | 299.44 | 1,358,791 | +2.72(+0.92%) |
Nov 07, 2011 | 293.84 | 296.72 | 291.76 | 296.72 | 2,039,595 | +5.04(+1.73%) |
Nov 04, 2011 | 290.40 | 291.84 | 286.87 | 291.68 | 1,222,577 | +1.12(+0.39%) |
Nov 03, 2011 | 289.04 | 292.16 | 285.76 | 290.56 | 1,359,190 | +5.20(+1.82%) |
Nov 02, 2011 | 288.48 | 289.28 | 283.28 | 285.36 | 1,282,266 | +3.76(+1.34%) |