Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 402.34 | 405.94 | 400.12 | 400.97 | 176,245 | -0.51(-0.13%) |
Dec 29, 2011 | 389.68 | 403.37 | 389.68 | 401.49 | 320,269 | +11.47(+2.94%) |
Dec 28, 2011 | 413.47 | 415.52 | 388.05 | 390.02 | 344,297 | -22.59(-5.48%) |
Dec 27, 2011 | 405.77 | 417.66 | 405.77 | 412.61 | 197,746 | +2.65(+0.65%) |
Dec 23, 2011 | 406.62 | 410.56 | 399.97 | 409.96 | 192,703 | +23.45(+6.07%) |
Dec 21, 2011 | 374.53 | 389.85 | 368.62 | 386.51 | 437,038 | +12.92(+3.46%) |
Dec 20, 2011 | 355.10 | 375.98 | 354.07 | 373.59 | 459,497 | +38.51(+11.49%) |
Dec 19, 2011 | 355.87 | 356.73 | 331.99 | 335.07 | 352,000 | -16.60(-4.72%) |
Dec 16, 2011 | 350.65 | 357.67 | 342.00 | 351.68 | 427,860 | +10.01(+2.93%) |
Dec 15, 2011 | 357.84 | 359.81 | 338.67 | 341.66 | 491,244 | -3.68(-1.07%) |
Dec 14, 2011 | 362.03 | 368.19 | 340.12 | 345.34 | 627,828 | -31.24(-8.30%) |
Dec 13, 2011 | 395.67 | 408.59 | 369.05 | 376.58 | 426,262 | -8.56(-2.22%) |
Dec 12, 2011 | 397.98 | 399.26 | 369.39 | 385.14 | 379,255 | -28.59(-6.91%) |
Dec 09, 2011 | 395.84 | 418.43 | 393.70 | 413.73 | 419,700 | +25.59(+6.59%) |
Dec 08, 2011 | 413.04 | 418.61 | 383.94 | 388.14 | 538,018 | -33.89(-8.03%) |
Dec 07, 2011 | 425.20 | 431.36 | 411.67 | 422.03 | 403,207 | -8.39(-1.95%) |
Dec 06, 2011 | 429.05 | 440.77 | 420.75 | 430.42 | 243,919 | +1.71(+0.40%) |
Dec 05, 2011 | 435.12 | 444.11 | 419.12 | 428.70 | 377,133 | +14.46(+3.49%) |
Dec 02, 2011 | 428.02 | 432.04 | 412.61 | 414.24 | 389,224 | -0.60(-0.14%) |
Dec 01, 2011 | 422.37 | 429.64 | 407.65 | 414.84 | 301,022 | -6.33(-1.50%) |
Nov 30, 2011 | 399.86 | 423.97 | 399.86 | 421.17 | 589,874 | +57.43(+15.79%) |
Nov 29, 2011 | 350.82 | 372.05 | 348.00 | 363.74 | 461,181 | +16.26(+4.68%) |
Nov 28, 2011 | 346.37 | 354.93 | 338.41 | 347.48 | 459,030 | +33.47(+10.66%) |
Nov 25, 2011 | 318.77 | 329.68 | 313.68 | 314.02 | 229,929 | -7.96(-2.47%) |
Nov 23, 2011 | 338.50 | 338.88 | 321.21 | 321.98 | 504,077 | -30.04(-8.53%) |
Nov 22, 2011 | 360.66 | 367.17 | 345.36 | 352.02 | 307,547 | -10.19(-2.81%) |
Nov 21, 2011 | 361.43 | 368.79 | 346.80 | 362.20 | 447,090 | -20.37(-5.32%) |
Nov 18, 2011 | 395.67 | 400.55 | 374.87 | 382.57 | 330,647 | -5.31(-1.37%) |
Nov 17, 2011 | 414.67 | 421.77 | 377.83 | 387.88 | 456,745 | -28.50(-6.84%) |
Nov 16, 2011 | 424.43 | 446.64 | 412.96 | 416.38 | 391,706 | -17.20(-3.97%) |
Nov 15, 2011 | 428.45 | 443.54 | 423.31 | 433.58 | 341,480 | -0.77(-0.18%) |
Nov 14, 2011 | 440.09 | 445.64 | 422.20 | 434.35 | 232,246 | -14.55(-3.24%) |
Nov 11, 2011 | 439.66 | 455.15 | 439.06 | 448.90 | 413,715 | +23.02(+5.41%) |
Nov 10, 2011 | 426.22 | 434.35 | 403.03 | 425.88 | 462,876 | +20.11(+4.96%) |
Nov 09, 2011 | 426.22 | 438.63 | 402.26 | 405.77 | 461,047 | -58.97(-12.69%) |
Nov 08, 2011 | 454.98 | 467.05 | 438.20 | 464.74 | 429,427 | +19.09(+4.28%) |
Nov 07, 2011 | 436.41 | 452.58 | 422.20 | 445.65 | 344,247 | +9.84(+2.26%) |
Nov 04, 2011 | 426.91 | 439.49 | 413.56 | 435.81 | 312,486 | -0.27(-0.06%) |
Nov 03, 2011 | 423.83 | 439.49 | 406.88 | 436.08 | 389,601 | +29.03(+7.13%) |
Nov 02, 2011 | 402.17 | 410.13 | 389.73 | 407.05 | 345,135 | +32.18(+8.58%) |
Nov 01, 2011 | 371.45 | 392.42 | 357.07 | 374.87 | 405,813 | -39.80(-9.60%) |
Oct 31, 2011 | 456.18 | 456.18 | 414.63 | 414.67 | 376,207 | -63.25(-13.23%) |
Oct 28, 2011 | 454.21 | 481.43 | 452.24 | 477.92 | 340,158 | +8.73(+1.86%) |
Oct 27, 2011 | 452.84 | 481.51 | 447.62 | 469.19 | 417,534 | +49.30(+11.74%) |
Oct 26, 2011 | 410.82 | 423.48 | 386.79 | 419.89 | 332,226 | +25.68(+6.51%) |
Oct 25, 2011 | 418.86 | 420.32 | 388.91 | 394.21 | 330,692 | -25.76(-6.13%) |
Oct 24, 2011 | 409.79 | 423.23 | 405.48 | 419.98 | 396,260 | +16.35(+4.05%) |
Oct 21, 2011 | 397.98 | 409.11 | 391.30 | 403.63 | 425,671 | +19.34(+5.03%) |
Oct 20, 2011 | 376.58 | 389.59 | 362.54 | 384.29 | 694,948 | +6.08(+1.61%) |
Oct 19, 2011 | 386.60 | 399.78 | 371.45 | 378.21 | 618,569 | -9.07(-2.34%) |
Oct 18, 2011 | 356.04 | 395.33 | 343.72 | 387.28 | 522,118 | +31.24(+8.77%) |
Oct 17, 2011 | 372.56 | 374.87 | 353.05 | 356.04 | 422,952 | -18.80(-5.01%) |
Oct 14, 2011 | 354.67 | 375.13 | 354.07 | 374.84 | 415,179 | +37.37(+11.07%) |
Oct 13, 2011 | 329.94 | 341.83 | 319.50 | 337.47 | 510,170 | -1.80(-0.53%) |
Oct 12, 2011 | 341.41 | 353.05 | 333.79 | 339.27 | 491,126 | +6.93(+2.09%) |
Oct 11, 2011 | 320.18 | 340.81 | 319.92 | 332.33 | 436,437 | +1.54(+0.47%) |
Oct 10, 2011 | 308.80 | 331.05 | 308.80 | 330.79 | 594,965 | +39.37(+13.51%) |
Oct 07, 2011 | 308.03 | 310.25 | 283.98 | 291.42 | 662,276 | -11.98(-3.95%) |
Oct 06, 2011 | 295.45 | 304.52 | 291.77 | 303.40 | 734,984 | +15.06(+5.22%) |
Oct 05, 2011 | 265.06 | 290.82 | 256.16 | 288.34 | 793,995 | +26.87(+10.28%) |
Oct 04, 2011 | 230.06 | 263.61 | 212.43 | 261.47 | 1,116,024 | +20.46(+8.49%) |