Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 328.08 | 329.40 | 324.68 | 324.97 | 225,854 | -1.28(-0.39%) |
Dec 29, 2011 | 328.59 | 329.31 | 325.40 | 326.25 | 160,949 | -1.97(-0.60%) |
Dec 28, 2011 | 329.69 | 332.00 | 327.39 | 328.22 | 191,203 | -2.03(-0.61%) |
Dec 27, 2011 | 330.60 | 331.48 | 329.42 | 330.25 | 374,547 | -0.05(-0.02%) |
Dec 23, 2011 | 330.07 | 331.17 | 327.99 | 330.30 | 211,679 | +0.30(+0.09%) |
Dec 21, 2011 | 324.94 | 331.69 | 324.94 | 330.00 | 369,470 | +4.71(+1.45%) |
Dec 20, 2011 | 325.16 | 327.09 | 324.22 | 325.29 | 673,355 | +0.33(+0.10%) |
Dec 19, 2011 | 325.68 | 327.01 | 323.92 | 324.96 | 253,728 | -1.04(-0.32%) |
Dec 16, 2011 | 328.96 | 330.46 | 325.94 | 326.00 | 392,020 | -1.32(-0.40%) |
Dec 15, 2011 | 325.32 | 330.04 | 323.70 | 327.32 | 293,817 | +3.00(+0.93%) |
Dec 14, 2011 | 325.61 | 326.00 | 322.42 | 324.32 | 208,804 | -1.78(-0.55%) |
Dec 13, 2011 | 332.46 | 334.63 | 324.33 | 326.10 | 243,177 | -4.79(-1.45%) |
Dec 12, 2011 | 324.98 | 332.39 | 324.97 | 330.89 | 344,531 | +1.07(+0.32%) |
Dec 09, 2011 | 329.70 | 332.30 | 329.22 | 329.82 | 608,122 | +0.15(+0.05%) |
Dec 08, 2011 | 333.58 | 334.20 | 329.10 | 329.67 | 263,307 | -4.19(-1.26%) |
Dec 07, 2011 | 337.75 | 338.27 | 333.37 | 333.86 | 391,514 | -3.95(-1.17%) |
Dec 06, 2011 | 341.06 | 343.90 | 332.87 | 337.81 | 498,424 | -1.16(-0.34%) |
Dec 05, 2011 | 334.54 | 339.44 | 332.01 | 338.97 | 296,322 | +8.75(+2.65%) |
Dec 02, 2011 | 337.00 | 339.00 | 330.22 | 330.22 | 207,624 | -5.08(-1.52%) |
Dec 01, 2011 | 329.01 | 336.33 | 329.01 | 335.30 | 248,978 | +6.92(+2.11%) |
Nov 30, 2011 | 325.74 | 330.70 | 325.74 | 328.38 | 281,892 | +4.95(+1.53%) |
Nov 29, 2011 | 319.14 | 324.46 | 318.75 | 323.43 | 175,503 | +3.92(+1.23%) |
Nov 28, 2011 | 326.23 | 329.28 | 318.33 | 319.51 | 271,975 | -3.45(-1.07%) |
Nov 25, 2011 | 316.59 | 322.96 | 315.26 | 322.96 | 151,516 | +4.90(+1.54%) |
Nov 23, 2011 | 319.32 | 320.72 | 316.60 | 318.06 | 183,853 | -2.76(-0.86%) |
Nov 22, 2011 | 324.41 | 325.05 | 320.29 | 320.82 | 264,504 | -4.51(-1.39%) |
Nov 21, 2011 | 327.48 | 328.72 | 323.47 | 325.33 | 209,402 | -4.07(-1.24%) |
Nov 18, 2011 | 329.65 | 331.14 | 327.64 | 329.40 | 137,799 | +1.08(+0.33%) |
Nov 17, 2011 | 331.59 | 332.63 | 327.21 | 328.32 | 154,896 | -3.72(-1.12%) |
Nov 16, 2011 | 336.04 | 337.40 | 331.24 | 332.04 | 134,761 | -5.11(-1.52%) |
Nov 15, 2011 | 336.48 | 338.26 | 334.79 | 337.15 | 165,628 | +0.92(+0.27%) |
Nov 14, 2011 | 337.85 | 341.89 | 335.63 | 336.23 | 202,304 | -1.43(-0.42%) |
Nov 11, 2011 | 332.10 | 337.96 | 330.48 | 337.66 | 230,151 | +6.95(+2.10%) |
Nov 10, 2011 | 327.61 | 331.21 | 327.00 | 330.71 | 233,418 | +5.07(+1.56%) |
Nov 09, 2011 | 330.00 | 332.88 | 325.01 | 325.64 | 277,386 | -8.15(-2.44%) |
Nov 08, 2011 | 326.37 | 334.00 | 326.37 | 333.79 | 300,872 | +6.68(+2.04%) |
Nov 07, 2011 | 323.97 | 327.60 | 323.84 | 327.11 | 139,745 | +2.11(+0.65%) |
Nov 04, 2011 | 324.67 | 326.24 | 322.31 | 325.00 | 300,600 | +0.34(+0.10%) |
Nov 03, 2011 | 325.61 | 326.32 | 321.58 | 324.66 | 355,595 | +0.22(+0.07%) |
Nov 02, 2011 | 327.51 | 327.62 | 323.77 | 324.44 | 389,009 | -1.23(-0.38%) |
Nov 01, 2011 | 318.58 | 329.35 | 317.31 | 325.67 | 491,183 | +2.08(+0.64%) |
Oct 31, 2011 | 326.01 | 328.50 | 323.59 | 323.59 | 399,801 | -4.23(-1.29%) |
Oct 28, 2011 | 330.61 | 331.64 | 326.03 | 327.82 | 245,793 | -2.91(-0.88%) |
Oct 27, 2011 | 333.09 | 333.75 | 329.51 | 330.73 | 456,498 | +2.94(+0.90%) |
Oct 26, 2011 | 333.78 | 333.78 | 325.84 | 327.79 | 304,163 | -0.14(-0.04%) |
Oct 25, 2011 | 330.09 | 332.92 | 327.40 | 327.93 | 333,546 | -2.26(-0.68%) |
Oct 24, 2011 | 328.00 | 330.88 | 327.39 | 330.19 | 452,861 | +2.69(+0.82%) |
Oct 21, 2011 | 331.32 | 331.64 | 327.11 | 327.50 | 384,509 | +0.55(+0.17%) |
Oct 20, 2011 | 327.03 | 328.61 | 325.18 | 326.95 | 346,600 | +1.96(+0.60%) |
Oct 19, 2011 | 326.03 | 327.41 | 323.73 | 324.99 | 509,488 | -1.04(-0.32%) |
Oct 18, 2011 | 326.30 | 327.31 | 324.53 | 326.03 | 489,814 | -0.97(-0.30%) |
Oct 17, 2011 | 325.75 | 331.43 | 325.74 | 327.00 | 334,323 | -1.12(-0.34%) |
Oct 14, 2011 | 329.00 | 330.00 | 326.76 | 328.12 | 336,306 | +1.56(+0.48%) |
Oct 13, 2011 | 327.14 | 328.76 | 325.00 | 326.56 | 359,877 | -1.10(-0.34%) |
Oct 12, 2011 | 328.09 | 329.95 | 323.74 | 327.66 | 427,499 | +0.05(+0.02%) |
Oct 11, 2011 | 331.18 | 332.68 | 325.98 | 327.61 | 296,865 | -4.09(-1.23%) |
Oct 10, 2011 | 326.87 | 331.83 | 325.41 | 331.70 | 330,285 | +7.68(+2.37%) |
Oct 07, 2011 | 323.33 | 328.68 | 320.42 | 324.02 | 339,826 | +1.65(+0.51%) |
Oct 06, 2011 | 317.79 | 323.19 | 316.43 | 322.37 | 362,090 | +4.95(+1.56%) |
Oct 05, 2011 | 320.00 | 320.37 | 311.95 | 317.42 | 382,500 | -2.58(-0.81%) |
Oct 04, 2011 | 308.21 | 320.00 | 307.16 | 320.00 | 406,039 | +8.12(+2.60%) |