Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 169.50 | 178.00 | 166.75 | 172.00 | 23,559 | +11.50(+7.17%) |
Nov 29, 2011 | 153.25 | 165.00 | 152.50 | 160.50 | 12,969 | +7.00(+4.56%) |
Nov 28, 2011 | 160.75 | 166.57 | 151.50 | 153.50 | 21,403 | +2.00(+1.32%) |
Nov 25, 2011 | 156.50 | 157.97 | 151.50 | 151.50 | 5,601 | -6.25(-3.96%) |
Nov 23, 2011 | 161.25 | 163.50 | 154.28 | 157.75 | 11,184 | -4.50(-2.77%) |
Nov 22, 2011 | 166.00 | 168.00 | 160.00 | 162.25 | 14,819 | -4.25(-2.55%) |
Nov 21, 2011 | 180.00 | 181.00 | 165.25 | 166.50 | 14,887 | -11.25(-6.33%) |
Nov 18, 2011 | 173.25 | 181.00 | 173.00 | 177.75 | 9,803 | +2.75(+1.57%) |
Nov 17, 2011 | 172.50 | 179.25 | 170.00 | 175.00 | 11,192 | -1.25(-0.71%) |
Nov 16, 2011 | 185.00 | 185.00 | 175.00 | 176.25 | 12,326 | -7.00(-3.82%) |
Nov 15, 2011 | 193.00 | 193.00 | 180.25 | 183.25 | 12,510 | -7.25(-3.81%) |
Nov 14, 2011 | 201.25 | 204.00 | 189.00 | 190.50 | 7,426 | -10.75(-5.34%) |
Nov 11, 2011 | 191.00 | 204.25 | 191.00 | 201.25 | 9,145 | +10.00(+5.23%) |
Nov 10, 2011 | 193.75 | 200.00 | 180.00 | 191.25 | 8,455 | -5.25(-2.67%) |
Nov 09, 2011 | 212.50 | 212.50 | 195.25 | 196.50 | 13,131 | -21.50(-9.86%) |
Nov 08, 2011 | 210.25 | 220.50 | 208.38 | 218.00 | 10,192 | +7.75(+3.69%) |
Nov 07, 2011 | 209.75 | 215.50 | 202.25 | 210.25 | 8,825 | +0.50(+0.24%) |
Nov 04, 2011 | 219.00 | 219.25 | 205.00 | 209.75 | 8,917 | -10.50(-4.77%) |
Nov 03, 2011 | 193.00 | 222.75 | 188.25 | 220.25 | 14,463 | +32.25(+17.15%) |
Nov 02, 2011 | 186.50 | 191.05 | 182.50 | 188.00 | 9,854 | +5.50(+3.01%) |
Nov 01, 2011 | 167.25 | 184.50 | 165.00 | 182.50 | 14,211 | +7.25(+4.14%) |
Oct 31, 2011 | 185.25 | 192.75 | 175.25 | 175.25 | 12,169 | -13.50(-7.15%) |
Oct 28, 2011 | 187.00 | 193.75 | 179.00 | 188.75 | 10,699 | +1.50(+0.80%) |
Oct 27, 2011 | 187.75 | 190.25 | 181.75 | 187.25 | 15,913 | +3.00(+1.63%) |
Oct 26, 2011 | 190.25 | 196.00 | 182.25 | 184.25 | 11,891 | -4.00(-2.12%) |
Oct 25, 2011 | 196.25 | 196.75 | 181.50 | 188.25 | 16,447 | -3.75(-1.95%) |
Oct 24, 2011 | 191.75 | 201.25 | 187.50 | 192.00 | 11,220 | +1.50(+0.79%) |
Oct 21, 2011 | 187.25 | 193.22 | 183.00 | 190.50 | 7,068 | +6.50(+3.53%) |
Oct 20, 2011 | 190.00 | 193.00 | 179.25 | 184.00 | 6,974 | -7.50(-3.92%) |
Oct 19, 2011 | 211.25 | 211.25 | 190.35 | 191.50 | 6,024 | -21.75(-10.20%) |
Oct 18, 2011 | 194.25 | 215.75 | 185.75 | 213.25 | 8,614 | +14.75(+7.43%) |
Oct 17, 2011 | 223.50 | 223.50 | 198.00 | 198.50 | 8,881 | -24.75(-11.09%) |
Oct 14, 2011 | 223.50 | 223.75 | 213.75 | 223.25 | 4,897 | +6.25(+2.88%) |
Oct 13, 2011 | 223.00 | 226.50 | 208.75 | 217.00 | 6,117 | -11.25(-4.93%) |
Oct 12, 2011 | 216.00 | 234.75 | 211.25 | 228.25 | 15,970 | +19.75(+9.47%) |
Oct 11, 2011 | 200.00 | 210.25 | 196.00 | 208.50 | 8,349 | +5.00(+2.46%) |
Oct 10, 2011 | 184.25 | 204.75 | 184.25 | 203.50 | 10,201 | +23.25(+12.90%) |
Oct 07, 2011 | 196.75 | 197.75 | 178.75 | 180.25 | 7,427 | -11.00(-5.75%) |
Oct 06, 2011 | 188.00 | 191.25 | 184.50 | 191.25 | 9,497 | +9.50(+5.23%) |
Oct 05, 2011 | 171.50 | 182.50 | 167.50 | 181.75 | 11,115 | +11.50(+6.75%) |
Oct 04, 2011 | 174.50 | 175.75 | 153.50 | 170.25 | 15,133 | -5.75(-3.27%) |
Oct 03, 2011 | 187.00 | 194.49 | 176.00 | 176.00 | 10,580 | -10.00(-5.38%) |
Sep 30, 2011 | 192.25 | 193.00 | 183.75 | 186.00 | 12,453 | -9.25(-4.74%) |
Sep 29, 2011 | 191.25 | 199.75 | 187.50 | 195.25 | 11,305 | +2.50(+1.30%) |
Sep 28, 2011 | 212.75 | 212.75 | 191.25 | 192.75 | 10,993 | -18.75(-8.87%) |
Sep 27, 2011 | 213.50 | 221.25 | 207.50 | 211.50 | 10,188 | +4.25(+2.05%) |
Sep 26, 2011 | 218.50 | 220.50 | 198.75 | 207.25 | 13,427 | -10.25(-4.71%) |
Sep 23, 2011 | 226.50 | 230.75 | 213.50 | 217.50 | 16,173 | -14.00(-6.05%) |
Sep 22, 2011 | 280.75 | 282.50 | 230.00 | 231.50 | 23,488 | -65.00(-21.92%) |
Sep 21, 2011 | 303.00 | 308.75 | 295.00 | 296.50 | 7,096 | -6.75(-2.23%) |
Sep 20, 2011 | 282.50 | 310.25 | 282.50 | 303.25 | 19,062 | +18.50(+6.50%) |
Sep 19, 2011 | 295.00 | 301.00 | 283.50 | 284.75 | 10,135 | -13.00(-4.37%) |
Sep 16, 2011 | 292.75 | 304.50 | 290.25 | 297.75 | 23,907 | +5.25(+1.79%) |
Sep 15, 2011 | 292.75 | 295.25 | 283.50 | 292.50 | 17,502 | -12.75(-4.18%) |
Sep 14, 2011 | 310.25 | 315.25 | 296.02 | 305.25 | 10,223 | -6.00(-1.93%) |
Sep 13, 2011 | 316.00 | 316.00 | 303.00 | 311.25 | 10,142 | -3.00(-0.95%) |
Sep 12, 2011 | 323.00 | 325.75 | 305.00 | 314.25 | 10,073 | -9.75(-3.01%) |
Sep 09, 2011 | 319.75 | 330.00 | 316.00 | 324.00 | 8,804 | -0.25(-0.08%) |
Sep 08, 2011 | 338.75 | 344.25 | 323.50 | 324.25 | 9,873 | -17.50(-5.12%) |
Sep 07, 2011 | 342.75 | 344.50 | 325.25 | 341.75 | 26,642 | +3.00(+0.89%) |
Sep 06, 2011 | 351.50 | 365.00 | 335.25 | 338.75 | 14,298 | -9.75(-2.80%) |
Sep 02, 2011 | 344.25 | 359.50 | 341.75 | 348.50 | 60,408 | +4.00(+1.16%) |