Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 221.31 | 225.91 | 217.54 | 225.08 | 119,942 | +14.61(+6.94%) |
Nov 29, 2011 | 206.33 | 212.12 | 201.28 | 210.47 | 104,155 | +6.43(+3.15%) |
Nov 28, 2011 | 204.49 | 204.49 | 197.60 | 204.03 | 92,970 | +15.26(+8.08%) |
Nov 25, 2011 | 193.00 | 197.63 | 187.76 | 188.78 | 36,727 | -6.16(-3.16%) |
Nov 23, 2011 | 204.49 | 204.95 | 193.37 | 194.93 | 119,622 | -13.60(-6.52%) |
Nov 22, 2011 | 210.93 | 214.14 | 204.31 | 208.54 | 82,421 | -1.19(-0.57%) |
Nov 21, 2011 | 206.33 | 212.12 | 198.52 | 209.73 | 134,404 | +0.73(+0.35%) |
Nov 18, 2011 | 213.87 | 214.87 | 207.71 | 209.00 | 83,496 | -1.01(-0.48%) |
Nov 17, 2011 | 218.09 | 221.86 | 207.25 | 210.01 | 125,234 | -8.09(-3.71%) |
Nov 16, 2011 | 211.75 | 230.59 | 211.38 | 218.09 | 195,892 | +3.77(+1.76%) |
Nov 15, 2011 | 211.02 | 218.09 | 208.90 | 214.33 | 84,836 | +1.29(+0.60%) |
Nov 14, 2011 | 218.19 | 224.62 | 210.10 | 213.04 | 103,575 | -3.68(-1.70%) |
Nov 11, 2011 | 208.72 | 216.72 | 207.16 | 216.72 | 206,418 | +10.94(+5.31%) |
Nov 10, 2011 | 213.96 | 215.80 | 196.31 | 205.78 | 235,998 | -2.02(-0.97%) |
Nov 09, 2011 | 238.87 | 238.87 | 206.42 | 207.80 | 349,775 | -38.88(-15.76%) |
Nov 08, 2011 | 252.01 | 254.58 | 245.94 | 246.68 | 244,869 | -1.01(-0.41%) |
Nov 07, 2011 | 243.55 | 249.80 | 240.80 | 247.69 | 173,398 | +2.48(+1.01%) |
Nov 04, 2011 | 229.03 | 245.85 | 229.03 | 245.21 | 151,516 | +9.65(+4.10%) |
Nov 03, 2011 | 226.14 | 236.66 | 214.14 | 235.56 | 173,356 | +18.01(+8.28%) |
Nov 02, 2011 | 213.68 | 221.40 | 209.36 | 217.54 | 94,269 | +8.27(+3.95%) |
Nov 01, 2011 | 210.10 | 215.34 | 203.11 | 209.27 | 132,651 | -12.87(-5.79%) |
Oct 31, 2011 | 216.26 | 226.55 | 215.06 | 222.14 | 83,308 | -4.23(-1.87%) |
Oct 28, 2011 | 225.81 | 233.63 | 222.32 | 226.37 | 92,792 | -2.57(-1.12%) |
Oct 27, 2011 | 208.72 | 229.77 | 207.53 | 228.94 | 253,693 | +24.17(+11.80%) |
Oct 26, 2011 | 198.89 | 205.04 | 192.18 | 204.77 | 102,902 | +8.82(+4.50%) |
Oct 25, 2011 | 206.24 | 208.35 | 195.30 | 195.94 | 102,345 | -10.39(-5.03%) |
Oct 24, 2011 | 201.09 | 206.79 | 201.09 | 206.33 | 124,934 | +4.23(+2.09%) |
Oct 21, 2011 | 200.82 | 206.70 | 197.60 | 202.10 | 104,743 | +5.79(+2.95%) |
Oct 20, 2011 | 196.77 | 200.36 | 189.69 | 196.31 | 67,930 | -0.46(-0.23%) |
Oct 19, 2011 | 200.17 | 206.61 | 195.07 | 196.77 | 84,560 | -4.60(-2.28%) |
Oct 18, 2011 | 194.84 | 203.66 | 186.94 | 201.37 | 135,397 | +8.73(+4.53%) |
Oct 17, 2011 | 193.10 | 198.52 | 191.35 | 192.64 | 145,239 | +0.83(+0.43%) |
Oct 14, 2011 | 181.33 | 192.73 | 181.33 | 191.81 | 81,754 | +11.76(+6.53%) |
Oct 13, 2011 | 179.22 | 181.06 | 174.25 | 180.04 | 75,050 | -0.64(-0.36%) |
Oct 12, 2011 | 190.16 | 190.79 | 179.49 | 180.69 | 118,454 | -3.95(-2.14%) |
Oct 11, 2011 | 180.69 | 187.67 | 179.40 | 184.64 | 90,144 | -0.09(-0.05%) |
Oct 10, 2011 | 177.56 | 189.33 | 176.92 | 184.73 | 102,486 | +12.04(+6.97%) |
Oct 07, 2011 | 179.03 | 179.03 | 167.27 | 172.69 | 164,629 | -3.40(-1.93%) |
Oct 06, 2011 | 178.76 | 179.22 | 170.21 | 176.09 | 175,178 | -5.06(-2.79%) |
Oct 05, 2011 | 186.20 | 188.13 | 177.38 | 181.15 | 134,788 | -9.65(-5.06%) |
Oct 04, 2011 | 161.02 | 192.54 | 151.65 | 190.80 | 226,419 | +26.65(+16.24%) |
Oct 03, 2011 | 176.28 | 180.32 | 162.22 | 164.15 | 154,664 | -14.06(-7.89%) |
Sep 30, 2011 | 177.10 | 183.45 | 173.52 | 178.21 | 94,590 | -4.41(-2.42%) |
Sep 29, 2011 | 188.22 | 189.79 | 176.92 | 182.62 | 81,530 | +2.11(+1.17%) |
Sep 28, 2011 | 197.97 | 200.36 | 179.22 | 180.50 | 102,914 | -16.63(-8.44%) |
Sep 27, 2011 | 195.28 | 206.70 | 193.56 | 197.14 | 91,949 | +6.62(+3.47%) |
Sep 26, 2011 | 187.12 | 191.17 | 178.39 | 190.52 | 95,445 | +8.91(+4.91%) |
Sep 23, 2011 | 187.12 | 193.00 | 178.94 | 181.61 | 100,447 | -3.22(-1.74%) |
Sep 22, 2011 | 192.82 | 192.83 | 175.17 | 184.82 | 169,635 | -14.34(-7.20%) |
Sep 21, 2011 | 206.97 | 221.50 | 198.61 | 199.16 | 268,977 | +4.41(+2.27%) |
Sep 20, 2011 | 202.65 | 208.08 | 194.75 | 194.75 | 86,957 | -7.72(-3.81%) |
Sep 19, 2011 | 206.79 | 208.26 | 198.47 | 202.47 | 110,942 | -8.27(-3.93%) |
Sep 16, 2011 | 207.89 | 210.83 | 202.19 | 210.74 | 256,649 | +4.76(+2.31%) |
Sep 15, 2011 | 195.58 | 209.46 | 195.49 | 205.98 | 173,574 | +9.03(+4.58%) |
Sep 14, 2011 | 196.31 | 199.71 | 189.79 | 196.96 | 82,086 | +3.95(+2.05%) |
Sep 13, 2011 | 185.65 | 197.97 | 180.96 | 193.00 | 178,290 | +8.55(+4.63%) |
Sep 12, 2011 | 177.38 | 184.92 | 175.50 | 184.46 | 111,048 | +3.03(+1.67%) |
Sep 09, 2011 | 178.71 | 185.93 | 174.62 | 181.42 | 98,964 | -2.21(-1.20%) |
Sep 08, 2011 | 180.50 | 189.05 | 180.41 | 183.63 | 63,918 | -3.12(-1.67%) |
Sep 07, 2011 | 179.31 | 189.05 | 177.10 | 186.75 | 141,650 | +10.66(+6.05%) |
Sep 06, 2011 | 176.09 | 176.55 | 166.72 | 176.09 | 83,101 | +2.76(+1.59%) |
Sep 02, 2011 | 178.02 | 179.68 | 170.03 | 173.34 | 73,467 | -7.63(-4.22%) |