Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 169.77 | 169.86 | 167.72 | 169.31 | 11,163,064 | +1.28(+0.76%) |
Jan 30, 2012 | 168.19 | 168.54 | 167.74 | 168.03 | 8,419,154 | -0.94(-0.56%) |
Jan 27, 2012 | 167.44 | 169.00 | 167.41 | 168.97 | 13,031,828 | +1.70(+1.02%) |
Jan 26, 2012 | 168.05 | 168.31 | 167.05 | 167.27 | 19,120,002 | +0.85(+0.51%) |
Jan 25, 2012 | 161.07 | 166.55 | 160.29 | 166.42 | 28,930,336 | +4.41(+2.72%) |
Jan 24, 2012 | 161.81 | 162.37 | 161.53 | 162.01 | 7,501,571 | -1.15(-0.70%) |
Jan 23, 2012 | 162.32 | 163.47 | 162.32 | 163.16 | 8,831,870 | +1.09(+0.67%) |
Jan 20, 2012 | 160.50 | 162.09 | 160.00 | 162.07 | 11,618,831 | +0.85(+0.53%) |
Jan 19, 2012 | 160.96 | 161.45 | 160.33 | 161.22 | 8,112,626 | -0.38(-0.24%) |
Jan 18, 2012 | 159.94 | 161.64 | 159.68 | 161.60 | 9,302,087 | +1.10(+0.69%) |
Jan 17, 2012 | 161.17 | 161.65 | 160.42 | 160.50 | 8,278,213 | +1.24(+0.78%) |
Jan 13, 2012 | 159.32 | 159.59 | 158.01 | 159.26 | 8,911,829 | -1.12(-0.70%) |
Jan 12, 2012 | 161.02 | 161.62 | 159.83 | 160.38 | 8,599,095 | +0.71(+0.44%) |
Jan 11, 2012 | 159.34 | 160.05 | 158.91 | 159.67 | 7,967,810 | +1.03(+0.65%) |
Jan 10, 2012 | 158.97 | 159.47 | 158.47 | 158.64 | 8,306,502 | +2.14(+1.37%) |
Jan 09, 2012 | 157.36 | 157.59 | 156.19 | 156.50 | 8,765,996 | -0.70(-0.45%) |
Jan 06, 2012 | 158.59 | 158.63 | 156.38 | 157.20 | 9,792,731 | -0.58(-0.37%) |
Jan 05, 2012 | 155.37 | 158.03 | 155.25 | 157.78 | 11,605,834 | +1.07(+0.68%) |
Jan 04, 2012 | 155.43 | 157.38 | 155.34 | 156.71 | 11,518,548 | +4.72(+3.11%) |
Dec 30, 2011 | 153.09 | 153.75 | 150.34 | 151.99 | 10,853,357 | +1.65(+1.10%) |
Dec 29, 2011 | 149.09 | 150.72 | 148.27 | 150.34 | 19,789,784 | -0.69(-0.46%) |
Dec 28, 2011 | 154.05 | 154.26 | 150.66 | 151.03 | 16,400,659 | -3.88(-2.50%) |
Dec 27, 2011 | 155.08 | 155.55 | 154.54 | 154.91 | 4,917,681 | -1.40(-0.90%) |
Dec 23, 2011 | 156.35 | 156.49 | 155.82 | 156.31 | 3,565,685 | -0.85(-0.54%) |
Dec 21, 2011 | 156.98 | 157.53 | 156.13 | 157.16 | 11,991,329 | +0.18(+0.11%) |
Dec 20, 2011 | 156.82 | 157.43 | 156.58 | 156.98 | 9,134,635 | +2.11(+1.36%) |
Dec 19, 2011 | 155.48 | 155.86 | 154.36 | 154.87 | 12,487,996 | -0.36(-0.23%) |
Dec 16, 2011 | 154.31 | 155.37 | 153.90 | 155.23 | 18,126,352 | +2.90(+1.90%) |
Dec 15, 2011 | 154.74 | 154.95 | 151.71 | 152.33 | 21,504,594 | -0.56(-0.37%) |
Dec 14, 2011 | 156.78 | 157.34 | 152.05 | 152.89 | 42,283,272 | -5.56(-3.51%) |
Dec 13, 2011 | 161.86 | 163.19 | 157.76 | 158.45 | 24,973,040 | -3.54(-2.19%) |
Dec 12, 2011 | 162.35 | 162.41 | 161.14 | 161.99 | 15,313,858 | -4.41(-2.65%) |
Dec 09, 2011 | 166.43 | 167.34 | 166.12 | 166.40 | 8,354,152 | +0.42(+0.26%) |
Dec 08, 2011 | 166.96 | 167.63 | 165.73 | 165.98 | 11,718,484 | -3.42(-2.02%) |
Dec 07, 2011 | 168.79 | 169.52 | 167.76 | 169.40 | 10,345,241 | +1.22(+0.73%) |
Dec 06, 2011 | 166.31 | 168.57 | 165.53 | 168.18 | 10,381,530 | +0.86(+0.51%) |
Dec 05, 2011 | 169.06 | 169.95 | 167.06 | 167.32 | 10,245,776 | -2.50(-1.47%) |
Dec 02, 2011 | 170.65 | 170.80 | 169.36 | 169.82 | 8,434,991 | +0.19(+0.11%) |
Dec 01, 2011 | 169.85 | 170.57 | 168.59 | 169.63 | 11,610,110 | -0.50(-0.29%) |
Nov 30, 2011 | 169.70 | 170.30 | 169.06 | 170.13 | 11,806,517 | +3.25(+1.95%) |
Nov 29, 2011 | 166.40 | 167.33 | 166.08 | 166.88 | 9,183,125 | +0.25(+0.15%) |
Nov 28, 2011 | 166.93 | 167.14 | 165.98 | 166.63 | 12,002,192 | +3.23(+1.98%) |
Nov 25, 2011 | 163.33 | 165.20 | 163.29 | 163.40 | 6,097,917 | -1.43(-0.87%) |
Nov 23, 2011 | 164.55 | 165.37 | 163.12 | 164.83 | 11,486,855 | -0.48(-0.29%) |
Nov 22, 2011 | 164.74 | 165.92 | 164.61 | 165.31 | 12,090,923 | +1.81(+1.11%) |
Nov 21, 2011 | 166.61 | 166.71 | 162.07 | 163.50 | 22,013,456 | -4.12(-2.46%) |
Nov 18, 2011 | 167.23 | 168.69 | 166.60 | 167.62 | 14,172,895 | +0.52(+0.31%) |
Nov 17, 2011 | 170.04 | 170.30 | 166.39 | 167.10 | 28,457,672 | -4.41(-2.57%) |
Nov 16, 2011 | 171.63 | 172.96 | 170.57 | 171.51 | 15,093,048 | -1.85(-1.07%) |
Nov 15, 2011 | 173.35 | 173.81 | 171.90 | 173.36 | 9,167,875 | +0.16(+0.09%) |
Nov 14, 2011 | 173.74 | 173.86 | 172.59 | 173.20 | 5,886,218 | -0.76(-0.44%) |
Nov 11, 2011 | 172.10 | 174.05 | 172.07 | 173.96 | 8,730,988 | +2.82(+1.65%) |
Nov 10, 2011 | 172.43 | 172.59 | 168.83 | 171.14 | 11,828,126 | -0.93(-0.54%) |
Nov 09, 2011 | 174.28 | 174.81 | 171.61 | 172.07 | 12,277,950 | -1.46(-0.84%) |
Nov 08, 2011 | 174.35 | 175.46 | 172.90 | 173.53 | 16,054,127 | -1.45(-0.83%) |
Nov 07, 2011 | 172.85 | 175.00 | 172.71 | 174.98 | 20,129,522 | +4.13(+2.42%) |
Nov 04, 2011 | 171.03 | 171.34 | 170.16 | 170.85 | 11,062,343 | -0.87(-0.51%) |
Nov 03, 2011 | 171.17 | 172.04 | 169.90 | 171.72 | 17,576,790 | +2.66(+1.57%) |
Nov 02, 2011 | 168.59 | 169.74 | 167.30 | 169.06 | 14,527,324 | +1.68(+1.00%) |