Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 213.92 | 218.71 | 213.56 | 216.45 | 48,496 | +1.89(+0.88%) |
Dec 29, 2011 | 215.10 | 217.44 | 210.31 | 214.56 | 63,314 | +3.43(+1.62%) |
Dec 28, 2011 | 215.10 | 219.43 | 209.25 | 211.12 | 56,672 | -8.75(-3.98%) |
Dec 27, 2011 | 212.66 | 222.50 | 210.49 | 219.88 | 42,630 | +1.89(+0.87%) |
Dec 23, 2011 | 218.25 | 219.79 | 215.91 | 217.99 | 30,618 | +1.72(+0.79%) |
Dec 21, 2011 | 210.85 | 217.89 | 207.33 | 216.27 | 65,156 | +3.52(+1.66%) |
Dec 20, 2011 | 201.56 | 216.45 | 200.65 | 212.75 | 133,477 | +17.15(+8.77%) |
Dec 19, 2011 | 205.44 | 208.24 | 194.52 | 195.60 | 72,448 | -8.30(-4.07%) |
Dec 16, 2011 | 203.54 | 205.71 | 199.21 | 203.90 | 122,569 | +3.07(+1.53%) |
Dec 15, 2011 | 201.47 | 205.35 | 196.32 | 200.84 | 107,737 | +4.60(+2.35%) |
Dec 14, 2011 | 209.95 | 211.94 | 195.42 | 196.23 | 143,137 | -17.51(-8.19%) |
Dec 13, 2011 | 219.61 | 224.84 | 210.49 | 213.74 | 119,589 | -2.71(-1.25%) |
Dec 12, 2011 | 219.43 | 220.33 | 208.51 | 216.45 | 119,186 | -8.85(-3.93%) |
Dec 09, 2011 | 218.16 | 227.37 | 216.63 | 225.30 | 79,344 | +6.59(+3.01%) |
Dec 08, 2011 | 229.45 | 230.80 | 217.26 | 218.71 | 80,766 | -12.09(-5.24%) |
Dec 07, 2011 | 229.00 | 236.58 | 225.84 | 230.80 | 99,355 | -2.44(-1.04%) |
Dec 06, 2011 | 228.64 | 236.94 | 223.04 | 233.24 | 126,487 | +4.87(+2.13%) |
Dec 05, 2011 | 225.12 | 231.71 | 222.23 | 228.37 | 149,830 | +9.39(+4.29%) |
Dec 02, 2011 | 233.96 | 233.96 | 218.44 | 218.98 | 157,791 | -3.43(-1.54%) |
Dec 01, 2011 | 220.24 | 228.91 | 217.53 | 222.41 | 157,972 | +1.35(+0.61%) |
Nov 30, 2011 | 217.35 | 221.87 | 213.65 | 221.05 | 122,127 | +14.35(+6.94%) |
Nov 29, 2011 | 202.64 | 208.33 | 197.68 | 206.70 | 106,052 | +6.32(+3.15%) |
Nov 28, 2011 | 200.84 | 200.84 | 194.06 | 200.38 | 94,664 | +14.98(+8.08%) |
Nov 25, 2011 | 189.55 | 194.09 | 184.41 | 185.40 | 37,396 | -6.05(-3.16%) |
Nov 23, 2011 | 200.84 | 201.29 | 189.91 | 191.45 | 121,801 | -13.36(-6.52%) |
Nov 22, 2011 | 207.15 | 210.31 | 200.65 | 204.81 | 83,922 | -1.17(-0.57%) |
Nov 21, 2011 | 202.64 | 208.33 | 194.97 | 205.98 | 136,852 | +0.72(+0.35%) |
Nov 18, 2011 | 210.04 | 211.03 | 203.99 | 205.26 | 85,016 | -0.99(-0.48%) |
Nov 17, 2011 | 214.19 | 217.89 | 203.54 | 206.25 | 127,514 | -7.94(-3.71%) |
Nov 16, 2011 | 207.97 | 226.47 | 207.60 | 214.19 | 199,459 | +3.70(+1.76%) |
Nov 15, 2011 | 207.24 | 214.19 | 205.17 | 210.49 | 86,381 | +1.26(+0.60%) |
Nov 14, 2011 | 214.28 | 220.60 | 206.34 | 209.23 | 105,462 | -3.61(-1.70%) |
Nov 11, 2011 | 204.99 | 212.84 | 203.45 | 212.84 | 210,178 | +10.74(+5.32%) |
Nov 10, 2011 | 210.13 | 211.94 | 192.80 | 202.10 | 240,296 | -1.99(-0.97%) |
Nov 09, 2011 | 234.59 | 234.59 | 202.73 | 204.08 | 356,146 | -38.18(-15.76%) |
Nov 08, 2011 | 247.50 | 250.03 | 241.54 | 242.26 | 249,329 | -0.99(-0.41%) |
Nov 07, 2011 | 239.20 | 245.33 | 236.49 | 243.26 | 176,556 | +2.44(+1.01%) |
Nov 04, 2011 | 224.94 | 241.45 | 224.94 | 240.82 | 154,276 | +9.48(+4.10%) |
Nov 03, 2011 | 222.09 | 232.43 | 210.31 | 231.34 | 176,513 | +17.69(+8.28%) |
Nov 02, 2011 | 209.86 | 217.44 | 205.62 | 213.65 | 95,986 | +8.12(+3.95%) |
Nov 01, 2011 | 206.34 | 211.49 | 199.48 | 205.53 | 135,066 | -12.64(-5.79%) |
Oct 31, 2011 | 212.39 | 222.50 | 211.22 | 218.16 | 84,825 | -4.15(-1.87%) |
Oct 28, 2011 | 221.78 | 229.45 | 218.35 | 222.32 | 94,482 | -2.53(-1.12%) |
Oct 27, 2011 | 204.99 | 225.66 | 203.81 | 224.84 | 258,313 | +23.74(+11.80%) |
Oct 26, 2011 | 195.33 | 201.38 | 188.74 | 201.11 | 104,776 | +8.67(+4.50%) |
Oct 25, 2011 | 202.55 | 204.63 | 191.81 | 192.44 | 104,208 | -10.20(-5.03%) |
Oct 24, 2011 | 197.50 | 203.09 | 197.50 | 202.64 | 127,210 | +4.15(+2.09%) |
Oct 21, 2011 | 197.22 | 203.00 | 194.06 | 198.49 | 106,651 | +5.69(+2.95%) |
Oct 20, 2011 | 193.25 | 196.77 | 186.30 | 192.80 | 69,167 | -0.45(-0.23%) |
Oct 19, 2011 | 196.59 | 202.91 | 191.58 | 193.25 | 86,100 | -4.51(-2.28%) |
Oct 18, 2011 | 191.36 | 200.02 | 183.59 | 197.77 | 137,863 | +8.57(+4.53%) |
Oct 17, 2011 | 189.64 | 194.97 | 187.93 | 189.19 | 147,884 | +0.81(+0.43%) |
Oct 14, 2011 | 178.09 | 189.28 | 178.09 | 188.38 | 83,243 | +11.55(+6.53%) |
Oct 13, 2011 | 176.01 | 177.82 | 171.14 | 176.82 | 76,417 | -0.63(-0.36%) |
Oct 12, 2011 | 186.75 | 187.38 | 176.28 | 177.46 | 120,611 | -3.88(-2.14%) |
Oct 11, 2011 | 177.46 | 184.32 | 176.19 | 181.34 | 91,786 | -0.09(-0.05%) |
Oct 10, 2011 | 174.39 | 185.94 | 173.76 | 181.43 | 104,352 | +11.82(+6.97%) |
Oct 07, 2011 | 175.83 | 175.83 | 164.28 | 169.60 | 167,627 | -3.34(-1.93%) |
Oct 06, 2011 | 175.56 | 176.01 | 167.17 | 172.94 | 178,369 | -4.96(-2.79%) |
Oct 05, 2011 | 182.87 | 184.77 | 174.21 | 177.91 | 137,243 | -9.48(-5.06%) |
Oct 04, 2011 | 158.14 | 189.10 | 148.93 | 187.39 | 230,542 | +26.18(+16.24%) |