Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 182.89 | 183.42 | 178.11 | 180.06 | 1,051,390 | -1.12(-0.62%) |
Jan 30, 2012 | 181.28 | 182.30 | 178.80 | 181.18 | 755,587 | -2.41(-1.31%) |
Jan 27, 2012 | 180.22 | 184.24 | 180.19 | 183.59 | 981,775 | +2.11(+1.16%) |
Jan 26, 2012 | 188.44 | 189.09 | 180.58 | 181.47 | 1,215,434 | -5.74(-3.07%) |
Jan 25, 2012 | 181.57 | 187.81 | 179.59 | 187.21 | 1,351,743 | +5.05(+2.77%) |
Jan 24, 2012 | 181.18 | 182.56 | 179.43 | 182.17 | 933,992 | -0.69(-0.38%) |
Jan 23, 2012 | 178.87 | 183.39 | 178.44 | 182.86 | 1,779,734 | +5.41(+3.05%) |
Jan 20, 2012 | 178.44 | 178.64 | 175.93 | 177.45 | 1,310,283 | -1.09(-0.61%) |
Jan 19, 2012 | 180.85 | 181.24 | 177.80 | 178.54 | 1,336,331 | -1.35(-0.75%) |
Jan 18, 2012 | 176.00 | 179.89 | 174.71 | 179.89 | 1,187,103 | +4.19(+2.38%) |
Jan 17, 2012 | 176.33 | 177.12 | 174.15 | 175.70 | 1,401,582 | +1.95(+1.12%) |
Jan 13, 2012 | 175.01 | 175.60 | 172.37 | 173.75 | 1,304,430 | -2.97(-1.68%) |
Jan 12, 2012 | 177.68 | 179.43 | 176.16 | 176.72 | 1,924,642 | -1.62(-0.91%) |
Jan 11, 2012 | 181.51 | 181.94 | 177.78 | 178.34 | 1,482,376 | -3.30(-1.82%) |
Jan 10, 2012 | 182.73 | 183.49 | 180.88 | 181.64 | 1,544,277 | +2.44(+1.36%) |
Jan 09, 2012 | 180.45 | 181.21 | 178.67 | 179.20 | 1,140,645 | -0.89(-0.49%) |
Jan 06, 2012 | 182.30 | 182.93 | 179.92 | 180.09 | 946,223 | -1.98(-1.09%) |
Jan 05, 2012 | 180.49 | 183.26 | 178.54 | 182.07 | 1,080,248 | -0.33(-0.18%) |
Jan 04, 2012 | 179.76 | 182.79 | 178.21 | 182.40 | 1,070,470 | +8.58(+4.93%) |
Dec 30, 2011 | 173.16 | 174.94 | 173.13 | 173.82 | 677,663 | +0.07(+0.04%) |
Dec 29, 2011 | 171.97 | 174.12 | 171.51 | 173.75 | 581,306 | +2.18(+1.27%) |
Dec 28, 2011 | 176.16 | 176.69 | 170.59 | 171.58 | 948,376 | -4.55(-2.59%) |
Dec 27, 2011 | 173.99 | 177.19 | 173.75 | 176.13 | 741,320 | +1.81(+1.04%) |
Dec 23, 2011 | 174.78 | 175.60 | 172.96 | 174.32 | 546,918 | +2.80(+1.63%) |
Dec 21, 2011 | 168.77 | 171.91 | 166.07 | 171.51 | 1,618,497 | +2.61(+1.54%) |
Dec 20, 2011 | 163.76 | 169.32 | 163.69 | 168.91 | 1,585,897 | +8.54(+5.33%) |
Dec 19, 2011 | 166.10 | 166.60 | 159.60 | 160.36 | 1,940,070 | -4.88(-2.96%) |
Dec 16, 2011 | 163.69 | 166.30 | 162.62 | 165.24 | 2,383,361 | +3.55(+2.19%) |
Dec 15, 2011 | 164.92 | 165.38 | 160.32 | 161.70 | 2,550,837 | -0.07(-0.04%) |
Dec 14, 2011 | 167.29 | 167.29 | 160.84 | 161.76 | 2,985,559 | -7.30(-4.32%) |
Dec 13, 2011 | 174.82 | 178.24 | 167.39 | 169.06 | 1,887,962 | -4.70(-2.71%) |
Dec 12, 2011 | 176.59 | 177.06 | 170.64 | 173.77 | 1,668,433 | -6.41(-3.56%) |
Dec 09, 2011 | 174.56 | 180.87 | 174.56 | 180.18 | 1,529,581 | +6.31(+3.63%) |
Dec 08, 2011 | 181.50 | 182.58 | 173.21 | 173.87 | 1,809,697 | -8.38(-4.60%) |
Dec 07, 2011 | 184.19 | 184.29 | 180.11 | 182.25 | 2,051,728 | -3.09(-1.67%) |
Dec 06, 2011 | 183.66 | 187.12 | 182.02 | 185.34 | 1,753,668 | +1.05(+0.57%) |
Dec 05, 2011 | 186.13 | 186.92 | 182.28 | 184.29 | 1,461,830 | +2.37(+1.30%) |
Dec 02, 2011 | 182.51 | 185.38 | 181.41 | 181.92 | 1,650,960 | +1.58(+0.88%) |
Dec 01, 2011 | 180.57 | 183.73 | 178.77 | 180.34 | 1,576,368 | -1.09(-0.60%) |
Nov 30, 2011 | 177.29 | 181.56 | 177.29 | 181.43 | 1,384,600 | +10.29(+6.01%) |
Nov 29, 2011 | 169.00 | 172.65 | 167.65 | 171.14 | 1,706,102 | +2.66(+1.58%) |
Nov 28, 2011 | 165.35 | 169.62 | 165.35 | 168.47 | 1,608,104 | +10.16(+6.42%) |
Nov 25, 2011 | 159.96 | 162.62 | 158.31 | 158.31 | 650,668 | -2.63(-1.63%) |
Nov 23, 2011 | 165.64 | 166.14 | 160.94 | 160.94 | 1,735,632 | -7.73(-4.58%) |
Nov 22, 2011 | 169.46 | 172.09 | 166.53 | 168.67 | 1,692,929 | -1.51(-0.89%) |
Nov 21, 2011 | 170.77 | 171.00 | 165.45 | 170.18 | 1,831,331 | -3.29(-1.90%) |
Nov 18, 2011 | 174.79 | 176.33 | 171.73 | 173.47 | 1,901,336 | -0.26(-0.15%) |
Nov 17, 2011 | 180.15 | 181.59 | 172.52 | 173.73 | 3,100,558 | -7.50(-4.14%) |
Nov 16, 2011 | 181.46 | 187.68 | 180.38 | 181.23 | 2,620,873 | -2.20(-1.20%) |
Nov 15, 2011 | 180.67 | 184.82 | 179.13 | 183.44 | 1,589,776 | +2.37(+1.31%) |
Nov 14, 2011 | 180.90 | 183.60 | 178.37 | 181.07 | 1,432,334 | -3.19(-1.73%) |
Nov 11, 2011 | 183.63 | 185.84 | 182.94 | 184.26 | 1,044,129 | +3.39(+1.87%) |
Nov 10, 2011 | 180.77 | 183.21 | 175.44 | 180.87 | 2,511,403 | +4.08(+2.31%) |
Nov 09, 2011 | 184.09 | 184.09 | 176.61 | 176.79 | 2,754,519 | -12.50(-6.60%) |
Nov 08, 2011 | 189.03 | 189.65 | 183.60 | 189.29 | 3,066,906 | +1.91(+1.02%) |
Nov 07, 2011 | 187.61 | 189.19 | 183.30 | 187.38 | 2,306,495 | +0.36(+0.19%) |
Nov 04, 2011 | 182.61 | 187.58 | 180.54 | 187.02 | 2,447,625 | +2.60(+1.41%) |
Nov 03, 2011 | 182.97 | 185.54 | 177.45 | 184.42 | 2,620,640 | +5.20(+2.90%) |
Nov 02, 2011 | 175.48 | 179.72 | 174.19 | 179.23 | 2,985,314 | +8.29(+4.85%) |