Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 156.20 | 162.61 | 151.81 | 162.61 | 20,793 | +11.19(+7.39%) |
Nov 29, 2011 | 153.85 | 153.85 | 151.21 | 151.43 | 6,717 | -1.82(-1.19%) |
Nov 28, 2011 | 155.16 | 155.16 | 152.51 | 153.24 | 5,693 | +1.88(+1.25%) |
Nov 25, 2011 | 148.37 | 151.57 | 148.37 | 151.36 | 2,191 | +1.12(+0.74%) |
Nov 23, 2011 | 151.80 | 151.80 | 148.36 | 150.24 | 7,986 | -3.08(-2.01%) |
Nov 22, 2011 | 151.46 | 155.08 | 151.46 | 153.32 | 7,802 | +0.80(+0.53%) |
Nov 21, 2011 | 155.22 | 155.64 | 151.24 | 152.51 | 10,504 | -4.70(-2.99%) |
Nov 18, 2011 | 154.05 | 157.39 | 153.38 | 157.21 | 8,706 | +3.90(+2.55%) |
Nov 17, 2011 | 156.18 | 161.88 | 152.68 | 153.31 | 19,574 | -2.06(-1.32%) |
Nov 16, 2011 | 164.06 | 164.06 | 155.37 | 155.37 | 6,708 | -2.60(-1.65%) |
Nov 15, 2011 | 158.01 | 159.17 | 155.16 | 157.97 | 20,938 | -0.47(-0.30%) |
Nov 14, 2011 | 161.09 | 162.69 | 157.82 | 158.44 | 38,226 | -3.62(-2.23%) |
Nov 11, 2011 | 162.38 | 164.56 | 162.06 | 162.06 | 8,800 | +0.36(+0.22%) |
Nov 10, 2011 | 157.86 | 161.99 | 155.74 | 161.70 | 13,480 | +7.60(+4.93%) |
Nov 09, 2011 | 159.23 | 160.07 | 153.22 | 154.11 | 12,133 | -8.46(-5.20%) |
Nov 08, 2011 | 157.63 | 164.50 | 154.53 | 162.56 | 15,047 | +5.25(+3.34%) |
Nov 07, 2011 | 153.55 | 157.32 | 152.83 | 157.32 | 3,960 | +2.68(+1.73%) |
Nov 04, 2011 | 157.05 | 157.05 | 153.30 | 154.64 | 16,613 | -3.09(-1.96%) |
Nov 03, 2011 | 156.30 | 158.42 | 153.47 | 157.72 | 12,948 | +2.55(+1.64%) |
Nov 02, 2011 | 148.72 | 155.80 | 148.25 | 155.18 | 25,801 | +8.14(+5.53%) |
Nov 01, 2011 | 150.76 | 153.16 | 146.83 | 147.04 | 10,427 | -7.42(-4.80%) |
Oct 31, 2011 | 159.29 | 159.71 | 154.42 | 154.46 | 8,736 | -6.01(-3.74%) |
Oct 28, 2011 | 161.42 | 161.42 | 155.45 | 160.46 | 10,603 | -0.15(-0.09%) |
Oct 27, 2011 | 157.67 | 161.47 | 157.00 | 160.61 | 15,993 | +5.59(+3.61%) |
Oct 26, 2011 | 151.37 | 155.37 | 149.08 | 155.03 | 13,526 | +5.26(+3.51%) |
Oct 25, 2011 | 153.48 | 155.17 | 146.87 | 149.77 | 10,906 | -4.33(-2.81%) |
Oct 24, 2011 | 151.27 | 155.77 | 146.95 | 154.10 | 8,720 | +2.53(+1.67%) |
Oct 21, 2011 | 150.62 | 151.99 | 149.64 | 151.57 | 8,465 | +2.56(+1.72%) |
Oct 20, 2011 | 148.56 | 149.62 | 146.63 | 149.01 | 7,846 | -0.12(-0.08%) |
Oct 19, 2011 | 150.34 | 150.84 | 147.92 | 149.13 | 12,207 | -1.79(-1.19%) |
Oct 18, 2011 | 144.04 | 150.92 | 140.65 | 150.92 | 13,979 | +7.88(+5.51%) |
Oct 17, 2011 | 145.87 | 146.71 | 142.41 | 143.04 | 15,496 | -5.27(-3.55%) |
Oct 14, 2011 | 145.82 | 148.31 | 145.79 | 148.31 | 6,824 | +1.90(+1.30%) |
Oct 13, 2011 | 148.69 | 148.76 | 145.15 | 146.40 | 11,155 | -2.80(-1.87%) |
Oct 12, 2011 | 147.06 | 149.59 | 144.32 | 149.20 | 7,046 | +3.93(+2.71%) |
Oct 11, 2011 | 141.35 | 145.65 | 141.29 | 145.27 | 35,888 | +3.17(+2.23%) |
Oct 10, 2011 | 140.17 | 142.09 | 140.17 | 142.09 | 14,399 | +1.79(+1.28%) |
Oct 07, 2011 | 146.83 | 146.83 | 139.40 | 140.30 | 16,264 | -6.24(-4.26%) |
Oct 06, 2011 | 143.25 | 146.59 | 141.62 | 146.55 | 10,290 | +3.65(+2.55%) |
Oct 05, 2011 | 139.73 | 143.04 | 137.71 | 142.90 | 24,934 | +5.07(+3.68%) |
Oct 04, 2011 | 131.62 | 139.68 | 131.40 | 137.83 | 28,427 | +5.66(+4.28%) |
Oct 03, 2011 | 136.72 | 138.61 | 132.13 | 132.18 | 13,246 | -3.80(-2.79%) |
Sep 30, 2011 | 137.18 | 139.25 | 135.69 | 135.97 | 21,922 | -2.76(-1.99%) |
Sep 29, 2011 | 138.19 | 141.14 | 135.59 | 138.73 | 12,838 | +2.98(+2.20%) |
Sep 28, 2011 | 140.71 | 142.34 | 135.47 | 135.75 | 13,323 | -5.30(-3.76%) |
Sep 27, 2011 | 139.99 | 144.55 | 138.41 | 141.05 | 15,239 | +3.14(+2.28%) |
Sep 26, 2011 | 132.62 | 138.26 | 131.75 | 137.91 | 14,187 | +4.56(+3.42%) |
Sep 23, 2011 | 132.16 | 135.07 | 131.25 | 133.35 | 20,457 | +1.95(+1.49%) |
Sep 22, 2011 | 130.89 | 136.26 | 129.87 | 131.40 | 34,788 | -2.53(-1.89%) |
Sep 21, 2011 | 143.27 | 143.27 | 133.93 | 133.93 | 22,996 | -8.72(-6.12%) |
Sep 20, 2011 | 143.34 | 144.22 | 142.43 | 142.65 | 12,816 | -0.68(-0.48%) |
Sep 19, 2011 | 143.52 | 146.52 | 142.50 | 143.34 | 10,118 | -3.16(-2.15%) |
Sep 16, 2011 | 148.64 | 151.37 | 146.38 | 146.49 | 23,227 | -2.10(-1.41%) |
Sep 15, 2011 | 146.42 | 148.59 | 145.45 | 148.59 | 6,361 | +3.00(+2.06%) |
Sep 14, 2011 | 145.80 | 147.74 | 145.20 | 145.59 | 8,291 | -0.42(-0.29%) |
Sep 13, 2011 | 144.17 | 146.80 | 143.08 | 146.01 | 12,488 | +2.46(+1.71%) |
Sep 12, 2011 | 139.56 | 144.15 | 139.52 | 143.56 | 17,098 | +2.97(+2.11%) |
Sep 09, 2011 | 144.66 | 145.66 | 140.32 | 140.59 | 18,684 | -5.50(-3.77%) |
Sep 08, 2011 | 149.12 | 152.20 | 146.08 | 146.09 | 21,808 | -4.60(-3.06%) |
Sep 07, 2011 | 142.21 | 150.69 | 142.11 | 150.69 | 34,505 | +9.09(+6.42%) |
Sep 06, 2011 | 139.80 | 141.80 | 138.93 | 141.61 | 21,161 | +0.54(+0.38%) |
Sep 02, 2011 | 152.22 | 152.22 | 139.19 | 141.07 | 14,638 | -4.33(-2.98%) |