Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 99.60 | 99.85 | 95.54 | 97.25 | 1,236,616 | -0.78(-0.80%) |
Jan 30, 2012 | 100.97 | 101.10 | 98.00 | 98.03 | 1,159,815 | -4.04(-3.96%) |
Jan 27, 2012 | 103.43 | 105.23 | 98.82 | 102.07 | 2,090,602 | -1.93(-1.86%) |
Jan 26, 2012 | 108.08 | 117.21 | 103.11 | 104.00 | 5,729,516 | -27.03(-20.63%) |
Jan 25, 2012 | 134.01 | 134.26 | 128.98 | 131.03 | 1,395,503 | -2.96(-2.21%) |
Jan 24, 2012 | 125.62 | 134.69 | 124.59 | 133.99 | 624,844 | +6.74(+5.30%) |
Jan 23, 2012 | 128.01 | 129.99 | 125.58 | 127.25 | 492,416 | -0.75(-0.59%) |
Jan 20, 2012 | 128.22 | 129.77 | 126.64 | 128.00 | 426,875 | -0.25(-0.19%) |
Jan 19, 2012 | 123.00 | 131.30 | 123.00 | 128.25 | 930,446 | +5.43(+4.42%) |
Jan 18, 2012 | 117.31 | 123.54 | 117.00 | 122.82 | 560,665 | +5.37(+4.57%) |
Jan 17, 2012 | 121.84 | 122.32 | 116.24 | 117.45 | 449,233 | -2.18(-1.82%) |
Jan 13, 2012 | 122.01 | 122.52 | 118.14 | 119.63 | 474,631 | -3.76(-3.05%) |
Jan 12, 2012 | 126.01 | 126.53 | 122.85 | 123.39 | 365,463 | -1.84(-1.47%) |
Jan 11, 2012 | 129.84 | 130.60 | 125.01 | 125.23 | 438,649 | -5.72(-4.37%) |
Jan 10, 2012 | 132.57 | 135.00 | 129.64 | 130.95 | 416,237 | +0.84(+0.65%) |
Jan 09, 2012 | 126.11 | 130.48 | 125.65 | 130.11 | 443,484 | +4.21(+3.34%) |
Jan 06, 2012 | 126.13 | 127.35 | 125.31 | 125.90 | 469,285 | +0.40(+0.32%) |
Jan 05, 2012 | 123.34 | 126.28 | 122.95 | 125.50 | 542,887 | +0.75(+0.60%) |
Jan 04, 2012 | 122.42 | 128.51 | 121.27 | 124.75 | 606,139 | +1.42(+1.15%) |
Dec 30, 2011 | 126.16 | 126.16 | 123.25 | 123.33 | 303,790 | -2.83(-2.24%) |
Dec 29, 2011 | 123.50 | 126.86 | 123.50 | 126.16 | 268,157 | +2.68(+2.17%) |
Dec 28, 2011 | 128.26 | 128.80 | 123.29 | 123.48 | 234,285 | -5.14(-4.00%) |
Dec 27, 2011 | 129.01 | 129.91 | 127.70 | 128.62 | 199,213 | -0.28(-0.22%) |
Dec 23, 2011 | 126.49 | 128.93 | 125.32 | 128.90 | 317,720 | +1.63(+1.28%) |
Dec 21, 2011 | 127.39 | 127.96 | 123.57 | 127.27 | 318,548 | -0.29(-0.23%) |
Dec 20, 2011 | 125.99 | 128.22 | 125.12 | 127.56 | 261,907 | +5.43(+4.45%) |
Dec 19, 2011 | 127.53 | 127.53 | 121.58 | 122.13 | 330,604 | -4.57(-3.61%) |
Dec 16, 2011 | 122.92 | 126.83 | 121.60 | 126.70 | 728,376 | +5.35(+4.41%) |
Dec 15, 2011 | 130.14 | 131.08 | 120.58 | 121.35 | 768,996 | -6.02(-4.73%) |
Dec 14, 2011 | 134.33 | 135.24 | 125.48 | 127.37 | 697,178 | -8.75(-6.43%) |
Dec 13, 2011 | 140.18 | 141.20 | 134.39 | 136.12 | 347,167 | -2.03(-1.47%) |
Dec 12, 2011 | 139.41 | 139.41 | 135.01 | 138.15 | 526,264 | -3.09(-2.19%) |
Dec 09, 2011 | 134.97 | 141.79 | 134.74 | 141.24 | 498,719 | +6.34(+4.70%) |
Dec 08, 2011 | 134.33 | 137.62 | 133.61 | 134.90 | 473,101 | +0.00(+0.00%) |
Dec 07, 2011 | 137.67 | 137.67 | 132.37 | 134.90 | 431,197 | -3.77(-2.72%) |
Dec 06, 2011 | 141.70 | 142.75 | 137.49 | 138.67 | 317,951 | -2.82(-1.99%) |
Dec 05, 2011 | 142.90 | 143.88 | 140.16 | 141.49 | 365,196 | +1.41(+1.01%) |
Dec 02, 2011 | 145.86 | 147.01 | 139.26 | 140.08 | 685,627 | -3.93(-2.73%) |
Dec 01, 2011 | 141.49 | 145.59 | 140.41 | 144.01 | 562,947 | +1.69(+1.19%) |
Nov 30, 2011 | 141.98 | 143.25 | 140.29 | 142.32 | 826,878 | +7.69(+5.71%) |
Nov 29, 2011 | 137.63 | 137.63 | 134.31 | 134.63 | 448,553 | -2.33(-1.70%) |
Nov 28, 2011 | 136.40 | 140.63 | 135.36 | 136.96 | 322,474 | +6.02(+4.60%) |
Nov 25, 2011 | 131.43 | 134.14 | 130.82 | 130.94 | 213,547 | -1.56(-1.18%) |
Nov 23, 2011 | 137.48 | 137.90 | 132.35 | 132.50 | 542,004 | -7.29(-5.21%) |
Nov 22, 2011 | 140.88 | 142.99 | 138.62 | 139.79 | 449,683 | -1.17(-0.83%) |
Nov 21, 2011 | 141.69 | 143.32 | 139.00 | 140.96 | 487,835 | -3.82(-2.64%) |
Nov 18, 2011 | 148.65 | 149.05 | 141.49 | 144.78 | 635,121 | -2.05(-1.40%) |
Nov 17, 2011 | 155.34 | 155.47 | 145.00 | 146.83 | 622,732 | -9.11(-5.84%) |
Nov 16, 2011 | 153.47 | 162.36 | 152.93 | 155.94 | 558,462 | +1.78(+1.15%) |
Nov 15, 2011 | 152.00 | 156.39 | 149.04 | 154.16 | 301,507 | +1.44(+0.94%) |
Nov 14, 2011 | 155.22 | 155.84 | 148.74 | 152.72 | 340,531 | -0.35(-0.23%) |
Nov 11, 2011 | 150.88 | 156.24 | 149.72 | 153.07 | 422,676 | +4.07(+2.73%) |
Nov 10, 2011 | 145.50 | 152.50 | 143.60 | 149.00 | 531,367 | +5.08(+3.53%) |
Nov 09, 2011 | 149.77 | 149.79 | 142.06 | 143.92 | 606,141 | -8.10(-5.33%) |
Nov 08, 2011 | 151.17 | 152.34 | 146.50 | 152.02 | 358,652 | +2.94(+1.97%) |
Nov 07, 2011 | 147.81 | 152.15 | 146.00 | 149.08 | 427,275 | +0.73(+0.49%) |
Nov 04, 2011 | 146.05 | 149.42 | 143.55 | 148.35 | 576,744 | +1.59(+1.08%) |
Nov 03, 2011 | 140.23 | 147.30 | 137.25 | 146.76 | 632,510 | +7.28(+5.22%) |
Nov 02, 2011 | 133.76 | 139.79 | 135.16 | 139.48 | 441,285 | +5.72(+4.28%) |