Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 116.00 | 119.30 | 115.54 | 117.95 | 2,615,525 | +1.37(+1.18%) |
Jan 30, 2012 | 116.94 | 117.26 | 115.02 | 116.58 | 2,297,261 | -1.98(-1.67%) |
Jan 27, 2012 | 118.35 | 119.50 | 118.18 | 118.56 | 1,551,671 | +0.71(+0.60%) |
Jan 26, 2012 | 118.91 | 118.98 | 117.23 | 117.85 | 1,651,178 | -0.50(-0.42%) |
Jan 25, 2012 | 116.59 | 118.61 | 116.43 | 118.35 | 1,847,167 | +1.32(+1.13%) |
Jan 24, 2012 | 115.97 | 117.27 | 115.97 | 117.03 | 1,900,191 | +0.72(+0.62%) |
Jan 23, 2012 | 118.11 | 118.25 | 115.82 | 116.31 | 1,690,576 | -1.83(-1.55%) |
Jan 20, 2012 | 117.00 | 119.56 | 116.86 | 118.14 | 3,396,315 | +1.36(+1.16%) |
Jan 19, 2012 | 116.83 | 117.53 | 116.27 | 116.78 | 1,694,444 | -0.37(-0.32%) |
Jan 18, 2012 | 116.43 | 117.44 | 116.20 | 117.15 | 1,813,820 | +0.25(+0.21%) |
Jan 17, 2012 | 117.66 | 117.79 | 116.33 | 116.90 | 1,665,945 | +0.87(+0.75%) |
Jan 13, 2012 | 116.00 | 117.98 | 115.36 | 116.03 | 1,404,759 | -0.27(-0.23%) |
Jan 12, 2012 | 115.72 | 116.41 | 114.87 | 116.30 | 1,817,010 | +0.59(+0.51%) |
Jan 11, 2012 | 114.90 | 116.95 | 114.47 | 115.71 | 2,587,054 | +0.83(+0.72%) |
Jan 10, 2012 | 115.52 | 116.18 | 114.32 | 114.88 | 1,458,531 | +0.01(+0.01%) |
Jan 09, 2012 | 115.65 | 116.66 | 114.87 | 114.87 | 1,530,243 | -0.63(-0.55%) |
Jan 06, 2012 | 115.00 | 116.74 | 114.49 | 115.50 | 1,763,248 | +0.24(+0.21%) |
Jan 05, 2012 | 113.75 | 115.95 | 113.25 | 115.26 | 2,312,299 | +1.54(+1.35%) |
Jan 04, 2012 | 113.70 | 114.29 | 112.71 | 113.72 | 1,417,732 | +3.67(+3.33%) |
Dec 30, 2011 | 110.64 | 111.09 | 110.05 | 110.05 | 938,116 | -0.59(-0.53%) |
Dec 29, 2011 | 110.19 | 110.76 | 109.22 | 110.64 | 1,098,013 | +0.44(+0.40%) |
Dec 28, 2011 | 111.53 | 111.95 | 109.72 | 110.20 | 844,897 | -1.12(-1.01%) |
Dec 27, 2011 | 110.41 | 112.36 | 110.41 | 111.32 | 772,137 | +0.53(+0.48%) |
Dec 23, 2011 | 111.45 | 111.45 | 110.17 | 110.79 | 736,128 | -0.70(-0.63%) |
Dec 21, 2011 | 110.51 | 111.96 | 110.48 | 111.49 | 2,061,633 | +0.76(+0.69%) |
Dec 20, 2011 | 111.53 | 112.33 | 110.52 | 110.73 | 1,922,757 | +0.74(+0.67%) |
Dec 19, 2011 | 110.88 | 112.93 | 109.80 | 109.99 | 1,516,163 | -0.30(-0.27%) |
Dec 16, 2011 | 110.66 | 111.59 | 109.85 | 110.29 | 1,910,100 | +0.56(+0.51%) |
Dec 15, 2011 | 110.22 | 110.65 | 109.05 | 109.73 | 1,321,512 | +0.10(+0.09%) |
Dec 14, 2011 | 109.79 | 111.60 | 109.16 | 109.63 | 1,498,150 | -0.46(-0.42%) |
Dec 13, 2011 | 110.86 | 112.04 | 109.94 | 110.09 | 1,186,846 | -0.30(-0.27%) |
Dec 12, 2011 | 111.72 | 111.73 | 109.83 | 110.39 | 1,007,811 | -2.56(-2.27%) |
Dec 09, 2011 | 109.94 | 113.49 | 109.64 | 112.95 | 1,343,488 | +3.24(+2.95%) |
Dec 08, 2011 | 111.32 | 111.90 | 109.52 | 109.71 | 855,776 | -2.05(-1.83%) |
Dec 07, 2011 | 111.72 | 112.43 | 110.01 | 111.76 | 1,004,193 | -0.38(-0.34%) |
Dec 06, 2011 | 112.31 | 112.89 | 111.32 | 112.14 | 940,152 | +0.35(+0.31%) |
Dec 05, 2011 | 114.86 | 114.99 | 111.64 | 111.79 | 1,554,604 | -1.45(-1.28%) |
Dec 02, 2011 | 117.06 | 117.55 | 112.71 | 113.24 | 1,704,801 | -3.24(-2.78%) |
Dec 01, 2011 | 114.95 | 116.50 | 114.19 | 116.48 | 1,326,432 | +1.53(+1.33%) |
Nov 30, 2011 | 112.77 | 115.10 | 112.21 | 114.95 | 1,879,228 | +4.54(+4.11%) |
Nov 29, 2011 | 110.80 | 111.28 | 110.04 | 110.41 | 1,583,535 | -0.64(-0.58%) |
Nov 28, 2011 | 111.15 | 111.43 | 110.21 | 111.05 | 1,788,494 | +1.85(+1.69%) |
Nov 25, 2011 | 108.90 | 110.24 | 108.90 | 109.20 | 864,802 | -0.73(-0.66%) |
Nov 23, 2011 | 112.38 | 113.38 | 109.93 | 109.93 | 1,995,613 | -3.57(-3.15%) |
Nov 22, 2011 | 107.68 | 113.71 | 107.41 | 113.50 | 2,597,433 | +5.61(+5.20%) |
Nov 21, 2011 | 107.18 | 108.78 | 106.31 | 107.89 | 1,653,694 | +0.24(+0.22%) |
Nov 18, 2011 | 109.28 | 109.28 | 107.40 | 107.65 | 1,889,710 | -1.98(-1.81%) |
Nov 17, 2011 | 109.85 | 111.01 | 108.45 | 109.63 | 1,680,163 | -0.66(-0.60%) |
Nov 16, 2011 | 112.22 | 112.50 | 110.20 | 110.29 | 1,480,186 | -2.78(-2.46%) |
Nov 15, 2011 | 113.23 | 113.92 | 112.33 | 113.07 | 1,309,032 | -0.87(-0.76%) |
Nov 14, 2011 | 112.57 | 114.15 | 112.02 | 113.94 | 1,295,356 | +0.56(+0.49%) |
Nov 11, 2011 | 113.05 | 114.22 | 112.86 | 113.38 | 1,121,989 | +1.30(+1.16%) |
Nov 10, 2011 | 112.38 | 113.07 | 111.24 | 112.08 | 1,587,303 | +0.84(+0.76%) |
Nov 09, 2011 | 112.04 | 113.50 | 110.71 | 111.24 | 1,751,601 | -2.68(-2.35%) |
Nov 08, 2011 | 114.22 | 114.93 | 112.46 | 113.92 | 1,158,613 | -0.09(-0.08%) |
Nov 07, 2011 | 113.26 | 114.60 | 112.25 | 114.01 | 1,266,016 | +0.52(+0.46%) |
Nov 04, 2011 | 113.53 | 114.04 | 112.09 | 113.49 | 1,591,150 | -0.56(-0.49%) |
Nov 03, 2011 | 114.29 | 114.86 | 113.20 | 114.05 | 2,775,454 | +0.62(+0.55%) |
Nov 02, 2011 | 114.94 | 115.30 | 112.49 | 113.43 | 2,341,555 | -0.53(-0.47%) |