Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 110.11 | 110.69 | 108.55 | 109.59 | 28,220 | -0.52(-0.47%) |
Dec 29, 2011 | 110.33 | 110.70 | 109.29 | 110.11 | 39,678 | +0.00(+0.00%) |
Dec 28, 2011 | 109.59 | 110.78 | 109.06 | 110.11 | 29,966 | +0.30(+0.27%) |
Dec 27, 2011 | 110.33 | 110.55 | 109.06 | 109.81 | 48,144 | -0.22(-0.20%) |
Dec 23, 2011 | 111.00 | 111.44 | 109.44 | 110.03 | 18,007 | -1.41(-1.27%) |
Dec 21, 2011 | 107.88 | 111.97 | 106.39 | 111.44 | 30,161 | +3.94(+3.66%) |
Dec 20, 2011 | 106.76 | 109.29 | 105.42 | 107.50 | 27,771 | +2.38(+2.26%) |
Dec 19, 2011 | 106.91 | 108.17 | 105.05 | 105.12 | 25,815 | -1.56(-1.46%) |
Dec 16, 2011 | 107.21 | 110.18 | 106.69 | 106.69 | 23,618 | +0.45(+0.42%) |
Dec 15, 2011 | 106.31 | 108.77 | 104.23 | 106.24 | 32,147 | +0.07(+0.07%) |
Dec 14, 2011 | 107.58 | 108.17 | 105.20 | 106.17 | 26,293 | -2.75(-2.53%) |
Dec 13, 2011 | 111.52 | 113.45 | 108.55 | 108.92 | 25,898 | -2.45(-2.20%) |
Dec 12, 2011 | 113.97 | 114.19 | 110.70 | 111.37 | 27,842 | -3.27(-2.85%) |
Dec 09, 2011 | 111.52 | 114.72 | 111.15 | 114.64 | 21,400 | +3.57(+3.21%) |
Dec 08, 2011 | 109.66 | 111.82 | 109.36 | 111.07 | 20,377 | +1.19(+1.08%) |
Dec 07, 2011 | 110.85 | 111.37 | 109.21 | 109.88 | 20,616 | -0.97(-0.87%) |
Dec 06, 2011 | 111.52 | 111.82 | 109.14 | 110.85 | 28,309 | -0.52(-0.47%) |
Dec 05, 2011 | 116.57 | 117.47 | 110.40 | 111.37 | 34,235 | -3.27(-2.85%) |
Dec 02, 2011 | 105.42 | 118.73 | 105.42 | 114.64 | 122,666 | +11.08(+10.70%) |
Dec 01, 2011 | 102.52 | 104.23 | 101.63 | 103.56 | 33,595 | +2.01(+1.98%) |
Nov 30, 2011 | 106.02 | 106.02 | 101.33 | 101.56 | 47,201 | -1.56(-1.51%) |
Nov 29, 2011 | 102.82 | 104.01 | 101.86 | 103.12 | 16,969 | +0.52(+0.51%) |
Nov 28, 2011 | 102.37 | 105.42 | 101.64 | 102.60 | 35,393 | +2.23(+2.22%) |
Nov 25, 2011 | 100.29 | 101.56 | 100.07 | 100.37 | 13,792 | -0.67(-0.66%) |
Nov 23, 2011 | 104.83 | 105.94 | 100.37 | 101.04 | 42,909 | -5.20(-4.90%) |
Nov 22, 2011 | 106.31 | 108.89 | 104.98 | 106.24 | 31,831 | -1.34(-1.24%) |
Nov 21, 2011 | 109.73 | 109.88 | 105.35 | 107.58 | 30,313 | -3.94(-3.53%) |
Nov 18, 2011 | 112.78 | 114.34 | 110.63 | 111.52 | 21,503 | -0.37(-0.33%) |
Nov 17, 2011 | 112.34 | 113.33 | 110.03 | 111.89 | 23,586 | -0.67(-0.59%) |
Nov 16, 2011 | 111.74 | 114.79 | 111.37 | 112.56 | 36,030 | +1.41(+1.27%) |
Nov 15, 2011 | 108.25 | 111.82 | 108.25 | 111.15 | 22,016 | +2.90(+2.68%) |
Nov 14, 2011 | 112.34 | 113.01 | 106.91 | 108.25 | 47,344 | -2.90(-2.61%) |
Nov 11, 2011 | 109.96 | 112.41 | 109.73 | 111.15 | 26,869 | +1.64(+1.49%) |
Nov 10, 2011 | 109.29 | 111.37 | 106.09 | 109.51 | 37,642 | +0.74(+0.68%) |
Nov 09, 2011 | 111.82 | 111.82 | 108.25 | 108.77 | 39,982 | -4.24(-3.75%) |
Nov 08, 2011 | 113.15 | 115.91 | 111.67 | 113.01 | 46,534 | -0.45(-0.39%) |
Nov 07, 2011 | 115.68 | 115.98 | 108.69 | 113.45 | 57,323 | -2.60(-2.24%) |
Nov 04, 2011 | 124.38 | 124.38 | 115.68 | 116.05 | 69,714 | -7.14(-5.79%) |
Nov 03, 2011 | 122.76 | 123.84 | 120.08 | 123.19 | 80,483 | +1.59(+1.31%) |
Nov 02, 2011 | 120.37 | 121.89 | 118.77 | 121.60 | 35,908 | +3.04(+2.57%) |
Nov 01, 2011 | 119.50 | 119.86 | 116.60 | 118.56 | 42,001 | -2.61(-2.15%) |
Oct 31, 2011 | 122.68 | 122.68 | 119.50 | 121.16 | 45,298 | -1.59(-1.30%) |
Oct 28, 2011 | 121.81 | 122.76 | 120.95 | 122.76 | 33,258 | +1.09(+0.89%) |
Oct 27, 2011 | 120.58 | 123.77 | 119.50 | 121.67 | 63,719 | +2.61(+2.19%) |
Oct 26, 2011 | 120.15 | 120.15 | 118.77 | 119.06 | 33,129 | +0.43(+0.37%) |
Oct 25, 2011 | 120.08 | 120.08 | 117.04 | 118.63 | 42,458 | -0.87(-0.73%) |
Oct 24, 2011 | 122.03 | 122.03 | 118.63 | 119.50 | 54,966 | +0.80(+0.67%) |
Oct 21, 2011 | 119.50 | 119.50 | 117.76 | 118.70 | 18,322 | +1.30(+1.11%) |
Oct 20, 2011 | 118.05 | 118.05 | 112.70 | 117.40 | 26,932 | +0.29(+0.25%) |
Oct 19, 2011 | 117.33 | 120.22 | 116.60 | 117.11 | 32,519 | -0.58(-0.49%) |
Oct 18, 2011 | 118.48 | 118.77 | 116.31 | 117.69 | 28,204 | -0.36(-0.31%) |
Oct 17, 2011 | 120.58 | 121.45 | 116.39 | 118.05 | 31,583 | -3.48(-2.86%) |
Oct 14, 2011 | 120.00 | 123.70 | 118.77 | 121.53 | 47,622 | +3.11(+2.63%) |
Oct 13, 2011 | 113.85 | 119.35 | 112.55 | 118.41 | 48,531 | +5.21(+4.61%) |
Oct 12, 2011 | 113.99 | 116.53 | 112.98 | 113.20 | 69,403 | +0.36(+0.32%) |
Oct 11, 2011 | 106.32 | 113.92 | 105.01 | 112.83 | 52,832 | +7.89(+7.52%) |
Oct 10, 2011 | 102.41 | 105.01 | 101.68 | 104.94 | 28,767 | +4.64(+4.62%) |
Oct 07, 2011 | 100.23 | 102.26 | 96.55 | 100.31 | 26,573 | +0.22(+0.22%) |
Oct 06, 2011 | 101.39 | 101.77 | 99.87 | 100.09 | 41,776 | +5.14(+5.42%) |
Oct 05, 2011 | 90.67 | 98.57 | 90.53 | 94.95 | 45,885 | +4.42(+4.88%) |
Oct 04, 2011 | 87.70 | 90.53 | 87.20 | 90.53 | 58,087 | +0.07(+0.08%) |