Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 367.10 | 392.00 | 367.10 | 387.40 | 205,953 | +3.70(+0.96%) |
Jan 30, 2012 | 385.50 | 387.60 | 378.50 | 383.70 | 96,184 | +5.60(+1.48%) |
Jan 27, 2012 | 378.90 | 382.30 | 371.10 | 378.10 | 86,099 | +1.30(+0.35%) |
Jan 26, 2012 | 365.70 | 381.69 | 365.50 | 376.80 | 126,315 | -0.40(-0.11%) |
Jan 25, 2012 | 387.80 | 394.70 | 372.70 | 377.20 | 163,439 | -4.90(-1.28%) |
Jan 24, 2012 | 388.50 | 389.10 | 380.20 | 382.10 | 90,915 | +5.30(+1.41%) |
Jan 23, 2012 | 384.40 | 385.30 | 373.90 | 376.80 | 159,243 | -11.70(-3.01%) |
Jan 20, 2012 | 381.80 | 391.20 | 381.40 | 388.50 | 198,725 | +16.60(+4.46%) |
Jan 19, 2012 | 364.20 | 375.78 | 363.80 | 371.90 | 136,500 | +2.50(+0.68%) |
Jan 18, 2012 | 368.10 | 376.60 | 365.50 | 369.40 | 177,076 | -0.30(-0.08%) |
Jan 17, 2012 | 374.00 | 379.59 | 369.10 | 369.70 | 124,137 | -12.60(-3.30%) |
Jan 13, 2012 | 387.80 | 392.90 | 381.70 | 382.30 | 151,666 | -1.80(-0.47%) |
Jan 12, 2012 | 361.00 | 386.70 | 354.38 | 384.10 | 302,290 | +15.90(+4.32%) |
Jan 11, 2012 | 365.10 | 371.70 | 361.30 | 368.20 | 167,006 | +7.60(+2.11%) |
Jan 10, 2012 | 356.40 | 361.00 | 353.90 | 360.60 | 121,503 | -5.10(-1.39%) |
Jan 09, 2012 | 365.40 | 375.10 | 364.92 | 365.70 | 112,260 | +3.00(+0.83%) |
Jan 06, 2012 | 360.40 | 369.80 | 360.40 | 362.70 | 124,313 | -1.00(-0.27%) |
Jan 05, 2012 | 359.00 | 365.40 | 352.50 | 363.70 | 200,436 | +9.80(+2.77%) |
Jan 04, 2012 | 358.90 | 360.80 | 350.71 | 353.90 | 164,184 | -33.00(-8.53%) |
Dec 30, 2011 | 385.10 | 388.80 | 380.20 | 386.90 | 85,534 | +5.10(+1.34%) |
Dec 29, 2011 | 382.00 | 392.50 | 380.74 | 381.80 | 119,636 | -1.20(-0.31%) |
Dec 28, 2011 | 373.30 | 386.30 | 373.30 | 383.00 | 102,427 | +12.70(+3.43%) |
Dec 27, 2011 | 381.30 | 381.70 | 367.20 | 370.30 | 155,501 | -11.40(-2.99%) |
Dec 23, 2011 | 381.40 | 383.60 | 378.90 | 381.70 | 59,903 | -7.10(-1.83%) |
Dec 21, 2011 | 397.50 | 401.10 | 385.60 | 388.80 | 142,601 | -11.90(-2.97%) |
Dec 20, 2011 | 405.90 | 407.70 | 398.60 | 400.70 | 105,327 | -31.40(-7.27%) |
Dec 19, 2011 | 426.80 | 438.30 | 425.90 | 432.10 | 93,763 | +1.50(+0.35%) |
Dec 16, 2011 | 431.80 | 442.90 | 424.50 | 430.60 | 160,817 | -2.35(-0.54%) |
Dec 15, 2011 | 416.00 | 435.00 | 414.80 | 432.95 | 129,107 | +11.95(+2.84%) |
Dec 14, 2011 | 407.10 | 426.60 | 403.40 | 421.00 | 293,484 | +37.20(+9.69%) |
Dec 13, 2011 | 394.90 | 394.90 | 373.00 | 383.80 | 202,102 | -14.60(-3.66%) |
Dec 12, 2011 | 397.70 | 403.10 | 396.90 | 398.40 | 87,189 | +11.30(+2.92%) |
Dec 09, 2011 | 402.20 | 403.00 | 386.60 | 387.10 | 105,490 | -14.40(-3.59%) |
Dec 08, 2011 | 386.60 | 402.40 | 384.60 | 401.50 | 152,255 | +20.22(+5.30%) |
Dec 07, 2011 | 375.80 | 387.30 | 374.70 | 381.28 | 117,394 | +3.46(+0.92%) |
Dec 06, 2011 | 379.60 | 382.60 | 374.70 | 377.82 | 95,634 | -0.08(-0.02%) |
Dec 05, 2011 | 368.90 | 383.10 | 368.10 | 377.90 | 170,556 | +0.60(+0.16%) |
Dec 02, 2011 | 380.30 | 387.10 | 376.10 | 377.30 | 119,068 | -8.01(-2.08%) |
Dec 01, 2011 | 385.00 | 393.70 | 376.50 | 385.31 | 116,832 | +2.91(+0.76%) |
Nov 30, 2011 | 376.50 | 383.68 | 372.80 | 382.40 | 163,875 | -4.80(-1.24%) |
Nov 29, 2011 | 393.90 | 397.39 | 384.00 | 387.20 | 166,324 | -14.50(-3.61%) |
Nov 28, 2011 | 391.30 | 408.86 | 389.80 | 401.70 | 188,041 | -13.20(-3.18%) |
Nov 25, 2011 | 418.70 | 421.33 | 406.10 | 414.90 | 48,506 | -1.75(-0.42%) |
Nov 23, 2011 | 417.90 | 423.80 | 410.50 | 416.65 | 211,404 | +13.80(+3.43%) |
Nov 22, 2011 | 404.95 | 413.50 | 396.30 | 402.85 | 148,902 | -4.55(-1.12%) |
Nov 21, 2011 | 412.00 | 425.10 | 406.28 | 407.40 | 234,127 | +4.40(+1.09%) |
Nov 18, 2011 | 391.70 | 412.80 | 390.50 | 403.00 | 260,738 | +7.90(+2.00%) |
Nov 17, 2011 | 379.50 | 399.40 | 376.50 | 395.10 | 335,334 | +20.60(+5.50%) |
Nov 16, 2011 | 375.00 | 380.50 | 366.80 | 374.50 | 468,666 | -19.40(-4.93%) |
Nov 15, 2011 | 399.90 | 402.50 | 390.70 | 393.90 | 198,627 | -11.60(-2.86%) |
Nov 14, 2011 | 404.30 | 412.10 | 401.90 | 405.50 | 113,427 | +7.00(+1.76%) |
Nov 11, 2011 | 406.10 | 406.10 | 397.50 | 398.50 | 99,399 | -11.30(-2.76%) |
Nov 10, 2011 | 411.80 | 420.70 | 404.20 | 409.80 | 195,763 | -15.40(-3.62%) |
Nov 09, 2011 | 429.20 | 437.10 | 409.20 | 425.20 | 260,497 | +8.50(+2.04%) |
Nov 08, 2011 | 420.30 | 427.90 | 416.20 | 416.70 | 210,335 | -7.56(-1.78%) |
Nov 07, 2011 | 432.60 | 439.00 | 424.20 | 424.26 | 203,955 | -15.21(-3.46%) |
Nov 04, 2011 | 443.40 | 454.00 | 439.20 | 439.47 | 125,305 | -4.43(-1.00%) |
Nov 03, 2011 | 448.10 | 459.12 | 438.80 | 443.90 | 149,740 | -16.50(-3.58%) |
Nov 02, 2011 | 450.20 | 467.00 | 447.60 | 460.40 | 130,844 | -10.90(-2.31%) |