Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 129.01 | 130.66 | 125.81 | 127.52 | 6,413,992 | -3.21(-2.46%) |
Jan 30, 2012 | 130.93 | 132.25 | 128.12 | 130.73 | 7,837,982 | -0.63(-0.48%) |
Jan 27, 2012 | 124.20 | 131.90 | 124.11 | 131.36 | 8,589,708 | +7.46(+6.02%) |
Jan 26, 2012 | 124.29 | 127.21 | 122.83 | 123.90 | 5,635,607 | -1.13(-0.90%) |
Jan 25, 2012 | 122.51 | 125.52 | 121.07 | 125.03 | 4,875,157 | +3.28(+2.69%) |
Jan 24, 2012 | 123.20 | 123.40 | 121.00 | 121.75 | 4,875,423 | -2.18(-1.76%) |
Jan 23, 2012 | 123.34 | 126.80 | 123.34 | 123.93 | 7,128,751 | +1.13(+0.92%) |
Jan 20, 2012 | 122.95 | 124.54 | 121.50 | 122.80 | 6,040,018 | -0.82(-0.66%) |
Jan 19, 2012 | 127.46 | 127.53 | 123.00 | 123.62 | 10,789,723 | -2.45(-1.94%) |
Jan 18, 2012 | 128.83 | 129.73 | 125.31 | 126.07 | 6,588,995 | -2.78(-2.16%) |
Jan 17, 2012 | 131.30 | 131.50 | 128.60 | 128.85 | 6,150,251 | +1.44(+1.13%) |
Jan 13, 2012 | 127.02 | 128.91 | 126.50 | 127.41 | 4,046,862 | -0.89(-0.69%) |
Jan 12, 2012 | 129.00 | 130.25 | 127.67 | 128.30 | 4,907,991 | +0.11(+0.09%) |
Jan 11, 2012 | 126.47 | 128.59 | 125.53 | 128.19 | 5,328,704 | +1.31(+1.03%) |
Jan 10, 2012 | 124.21 | 127.30 | 124.00 | 126.88 | 6,927,396 | +6.77(+5.63%) |
Jan 09, 2012 | 122.97 | 122.97 | 117.17 | 120.11 | 5,594,184 | -0.98(-0.81%) |
Jan 06, 2012 | 123.72 | 124.11 | 120.00 | 121.09 | 4,980,754 | -2.18(-1.77%) |
Jan 05, 2012 | 121.10 | 124.00 | 120.68 | 123.27 | 4,772,684 | +1.28(+1.05%) |
Jan 04, 2012 | 122.75 | 123.60 | 121.15 | 121.99 | 4,398,179 | +5.52(+4.74%) |
Dec 30, 2011 | 114.72 | 116.80 | 113.82 | 116.47 | 5,057,916 | +1.75(+1.53%) |
Dec 29, 2011 | 116.02 | 116.38 | 113.17 | 114.72 | 4,208,261 | -1.78(-1.53%) |
Dec 28, 2011 | 116.03 | 117.66 | 115.02 | 116.50 | 3,746,138 | +0.25(+0.22%) |
Dec 27, 2011 | 117.08 | 117.93 | 115.83 | 116.25 | 2,600,841 | -1.56(-1.32%) |
Dec 23, 2011 | 116.64 | 118.70 | 116.00 | 117.81 | 3,772,744 | +4.84(+4.28%) |
Dec 21, 2011 | 117.39 | 117.39 | 111.00 | 112.97 | 6,651,657 | -5.43(-4.59%) |
Dec 20, 2011 | 114.00 | 118.78 | 112.21 | 118.40 | 7,233,007 | +6.95(+6.24%) |
Dec 19, 2011 | 113.93 | 114.99 | 111.07 | 111.45 | 4,944,736 | -3.07(-2.68%) |
Dec 16, 2011 | 114.48 | 116.17 | 110.90 | 114.52 | 8,988,469 | +0.18(+0.16%) |
Dec 15, 2011 | 119.11 | 119.29 | 110.69 | 114.34 | 10,191,357 | -3.63(-3.08%) |
Dec 14, 2011 | 120.03 | 120.20 | 115.82 | 117.97 | 7,146,011 | -4.25(-3.48%) |
Dec 13, 2011 | 127.89 | 128.38 | 121.66 | 122.22 | 6,803,782 | -5.43(-4.25%) |
Dec 12, 2011 | 128.54 | 128.80 | 125.25 | 127.65 | 4,119,787 | -2.87(-2.20%) |
Dec 09, 2011 | 126.71 | 131.00 | 125.56 | 130.52 | 4,770,547 | +3.89(+3.07%) |
Dec 08, 2011 | 128.37 | 130.38 | 126.37 | 126.63 | 3,914,005 | -2.70(-2.09%) |
Dec 07, 2011 | 130.53 | 131.50 | 127.26 | 129.33 | 3,523,430 | -1.92(-1.46%) |
Dec 06, 2011 | 134.22 | 135.48 | 130.03 | 131.25 | 4,553,237 | -3.38(-2.51%) |
Dec 05, 2011 | 136.44 | 137.21 | 133.80 | 134.63 | 4,420,212 | +0.54(+0.40%) |
Dec 02, 2011 | 136.49 | 136.63 | 133.64 | 134.09 | 3,485,449 | -0.74(-0.55%) |
Dec 01, 2011 | 130.15 | 135.99 | 130.10 | 134.83 | 5,193,008 | +3.84(+2.93%) |
Nov 30, 2011 | 131.31 | 131.65 | 129.10 | 130.99 | 6,113,491 | +6.07(+4.86%) |
Nov 29, 2011 | 127.40 | 127.50 | 124.67 | 124.92 | 4,571,369 | -1.89(-1.49%) |
Nov 28, 2011 | 125.45 | 127.68 | 123.61 | 126.81 | 6,408,493 | +6.90(+5.75%) |
Nov 25, 2011 | 118.60 | 121.36 | 118.44 | 119.91 | 2,792,352 | +0.36(+0.30%) |
Nov 23, 2011 | 122.64 | 123.39 | 119.03 | 119.55 | 4,584,207 | -4.73(-3.81%) |
Nov 22, 2011 | 123.48 | 127.05 | 121.88 | 124.28 | 4,558,795 | +0.11(+0.09%) |
Nov 21, 2011 | 123.36 | 124.82 | 118.00 | 124.17 | 8,810,369 | -2.76(-2.17%) |
Nov 18, 2011 | 131.96 | 131.96 | 126.05 | 126.93 | 5,629,357 | -4.17(-3.18%) |
Nov 17, 2011 | 137.79 | 137.99 | 128.93 | 131.10 | 7,511,923 | -7.00(-5.07%) |
Nov 16, 2011 | 139.80 | 140.40 | 137.74 | 138.10 | 4,085,796 | -2.64(-1.88%) |
Nov 15, 2011 | 138.02 | 141.35 | 137.64 | 140.74 | 5,224,893 | +1.86(+1.34%) |
Nov 14, 2011 | 137.00 | 140.20 | 136.50 | 138.88 | 3,387,159 | +1.12(+0.81%) |
Nov 11, 2011 | 137.39 | 138.22 | 135.00 | 137.76 | 3,593,442 | +2.08(+1.53%) |
Nov 10, 2011 | 138.18 | 138.64 | 133.60 | 135.68 | 4,301,902 | -0.49(-0.36%) |
Nov 09, 2011 | 139.50 | 140.25 | 135.73 | 136.17 | 5,553,326 | -5.77(-4.07%) |
Nov 08, 2011 | 141.60 | 142.72 | 138.60 | 141.94 | 4,848,530 | +1.16(+0.82%) |
Nov 07, 2011 | 142.66 | 143.89 | 139.60 | 140.78 | 4,212,332 | -2.40(-1.68%) |
Nov 04, 2011 | 142.94 | 143.60 | 138.95 | 143.18 | 4,675,321 | -0.32(-0.22%) |
Nov 03, 2011 | 142.82 | 144.94 | 140.00 | 143.50 | 6,295,832 | +2.95(+2.10%) |
Nov 02, 2011 | 139.80 | 141.88 | 139.33 | 140.55 | 6,812,276 | +5.50(+4.07%) |