Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 136.56 | 144.59 | 136.56 | 144.57 | 167,329 | +12.22(+9.23%) |
Nov 29, 2011 | 131.87 | 134.42 | 131.87 | 132.35 | 66,056 | +0.69(+0.53%) |
Nov 28, 2011 | 132.10 | 133.22 | 129.78 | 131.65 | 81,581 | +3.89(+3.04%) |
Nov 25, 2011 | 128.36 | 129.81 | 127.20 | 127.77 | 40,170 | -1.12(-0.87%) |
Nov 23, 2011 | 129.67 | 132.16 | 127.60 | 128.89 | 74,571 | -2.37(-1.81%) |
Nov 22, 2011 | 132.39 | 133.52 | 130.77 | 131.27 | 54,502 | -1.31(-0.99%) |
Nov 21, 2011 | 132.12 | 133.80 | 130.92 | 132.57 | 60,058 | -2.51(-1.86%) |
Nov 18, 2011 | 134.56 | 136.78 | 134.11 | 135.08 | 52,098 | +0.60(+0.45%) |
Nov 17, 2011 | 138.37 | 138.37 | 132.96 | 134.48 | 91,323 | -3.89(-2.81%) |
Nov 16, 2011 | 140.63 | 142.79 | 138.09 | 138.38 | 101,758 | -4.03(-2.83%) |
Nov 15, 2011 | 139.56 | 143.55 | 138.14 | 142.41 | 93,508 | +2.39(+1.71%) |
Nov 14, 2011 | 142.37 | 142.92 | 138.81 | 140.02 | 83,677 | -2.32(-1.63%) |
Nov 11, 2011 | 139.38 | 143.75 | 138.88 | 142.33 | 56,634 | +4.77(+3.47%) |
Nov 10, 2011 | 138.10 | 139.34 | 135.59 | 137.56 | 56,046 | +1.22(+0.89%) |
Nov 09, 2011 | 138.91 | 139.82 | 135.34 | 136.34 | 105,800 | -7.54(-5.24%) |
Nov 08, 2011 | 140.65 | 144.06 | 138.44 | 143.88 | 78,941 | +4.06(+2.91%) |
Nov 07, 2011 | 139.71 | 139.88 | 135.51 | 139.82 | 45,849 | -0.04(-0.03%) |
Nov 04, 2011 | 138.12 | 140.29 | 136.56 | 139.86 | 61,755 | -0.07(-0.05%) |
Nov 03, 2011 | 138.85 | 141.49 | 135.42 | 139.93 | 129,326 | +3.43(+2.51%) |
Nov 02, 2011 | 140.34 | 140.34 | 130.78 | 136.50 | 241,848 | -0.44(-0.32%) |
Nov 01, 2011 | 135.99 | 140.51 | 134.20 | 136.95 | 194,788 | -4.88(-3.44%) |
Oct 31, 2011 | 144.80 | 148.38 | 141.78 | 141.83 | 106,818 | -2.94(-2.03%) |
Oct 28, 2011 | 144.09 | 146.13 | 142.36 | 144.77 | 254,393 | +0.28(+0.19%) |
Oct 27, 2011 | 138.81 | 144.93 | 136.67 | 144.49 | 183,484 | +11.28(+8.47%) |
Oct 26, 2011 | 132.30 | 133.53 | 127.97 | 133.21 | 88,229 | +2.86(+2.19%) |
Oct 25, 2011 | 131.50 | 133.61 | 129.32 | 130.35 | 86,874 | -2.97(-2.22%) |
Oct 24, 2011 | 128.59 | 133.50 | 128.59 | 133.32 | 118,468 | +4.67(+3.63%) |
Oct 21, 2011 | 127.98 | 128.78 | 126.54 | 128.64 | 90,398 | +3.19(+2.55%) |
Oct 20, 2011 | 123.25 | 125.54 | 120.61 | 125.45 | 129,291 | +2.21(+1.79%) |
Oct 19, 2011 | 123.55 | 126.71 | 121.15 | 123.25 | 187,506 | +1.50(+1.23%) |
Oct 18, 2011 | 118.17 | 122.37 | 116.33 | 121.75 | 78,768 | +3.68(+3.12%) |
Oct 17, 2011 | 121.10 | 121.78 | 117.77 | 118.06 | 98,991 | -4.26(-3.48%) |
Oct 14, 2011 | 122.40 | 122.86 | 119.32 | 122.32 | 91,047 | +1.33(+1.10%) |
Oct 13, 2011 | 121.08 | 121.34 | 119.54 | 121.00 | 69,742 | -1.13(-0.93%) |
Oct 12, 2011 | 121.00 | 123.89 | 120.48 | 122.13 | 92,560 | +1.81(+1.51%) |
Oct 11, 2011 | 118.91 | 122.41 | 118.91 | 120.31 | 74,689 | -0.20(-0.16%) |
Oct 10, 2011 | 118.13 | 120.54 | 117.69 | 120.51 | 97,982 | +5.27(+4.57%) |
Oct 07, 2011 | 117.09 | 118.55 | 114.24 | 115.25 | 105,653 | -1.21(-1.04%) |
Oct 06, 2011 | 116.36 | 117.06 | 114.92 | 116.46 | 114,828 | +3.56(+3.15%) |
Oct 05, 2011 | 110.87 | 113.52 | 107.98 | 112.90 | 89,017 | +2.86(+2.60%) |
Oct 04, 2011 | 104.95 | 110.67 | 102.61 | 110.04 | 205,827 | +4.05(+3.82%) |
Oct 03, 2011 | 110.71 | 113.70 | 105.97 | 105.99 | 191,345 | -4.96(-4.47%) |
Sep 30, 2011 | 111.58 | 114.35 | 110.72 | 110.95 | 134,337 | -2.78(-2.45%) |
Sep 29, 2011 | 114.43 | 114.43 | 108.78 | 113.73 | 197,879 | +2.08(+1.86%) |
Sep 28, 2011 | 116.97 | 116.97 | 111.64 | 111.66 | 179,787 | -5.08(-4.36%) |
Sep 27, 2011 | 118.64 | 119.93 | 115.69 | 116.74 | 127,040 | +0.88(+0.76%) |
Sep 26, 2011 | 114.16 | 116.26 | 111.02 | 115.86 | 97,858 | +2.71(+2.40%) |
Sep 23, 2011 | 111.78 | 114.93 | 110.02 | 113.15 | 123,853 | +1.17(+1.04%) |
Sep 22, 2011 | 111.25 | 115.03 | 110.67 | 111.98 | 205,652 | -3.51(-3.04%) |
Sep 21, 2011 | 120.64 | 121.91 | 115.47 | 115.49 | 121,530 | -5.46(-4.51%) |
Sep 20, 2011 | 123.22 | 123.22 | 120.59 | 120.94 | 183,231 | -1.12(-0.92%) |
Sep 19, 2011 | 118.86 | 122.50 | 117.53 | 122.06 | 109,007 | +0.71(+0.58%) |
Sep 16, 2011 | 122.73 | 122.73 | 119.53 | 121.35 | 310,446 | -1.12(-0.91%) |
Sep 15, 2011 | 120.81 | 123.73 | 119.08 | 122.47 | 189,633 | +3.65(+3.07%) |
Sep 14, 2011 | 116.31 | 120.45 | 115.82 | 118.83 | 116,694 | +2.53(+2.18%) |
Sep 13, 2011 | 116.79 | 116.95 | 114.55 | 116.29 | 98,241 | +0.02(+0.01%) |
Sep 12, 2011 | 113.42 | 116.28 | 112.23 | 116.28 | 155,173 | +1.18(+1.02%) |
Sep 09, 2011 | 116.92 | 117.46 | 114.67 | 115.10 | 190,238 | -3.32(-2.80%) |
Sep 08, 2011 | 118.75 | 120.12 | 117.48 | 118.42 | 163,423 | -1.39(-1.16%) |
Sep 07, 2011 | 117.06 | 120.40 | 115.72 | 119.81 | 235,490 | +4.86(+4.23%) |
Sep 06, 2011 | 111.00 | 115.35 | 111.00 | 114.94 | 136,768 | -0.42(-0.36%) |
Sep 02, 2011 | 114.99 | 118.54 | 114.34 | 115.36 | 170,668 | -2.74(-2.32%) |