Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 326.72 | 334.40 | 324.48 | 329.60 | 624 | -1.28(-0.39%) |
Dec 29, 2011 | 326.40 | 330.88 | 317.76 | 330.88 | 915 | +5.44(+1.67%) |
Dec 28, 2011 | 323.52 | 326.08 | 312.64 | 325.44 | 623 | +0.96(+0.30%) |
Dec 27, 2011 | 322.88 | 327.36 | 313.60 | 324.48 | 655 | +3.52(+1.10%) |
Dec 23, 2011 | 320.00 | 320.96 | 312.64 | 320.96 | 753 | +3.52(+1.11%) |
Dec 21, 2011 | 304.32 | 318.40 | 296.64 | 317.44 | 1,495 | +10.24(+3.33%) |
Dec 20, 2011 | 303.68 | 308.80 | 296.96 | 307.20 | 376 | +8.64(+2.89%) |
Dec 19, 2011 | 282.88 | 299.04 | 282.88 | 298.56 | 426 | +17.60(+6.26%) |
Dec 16, 2011 | 281.28 | 297.92 | 278.40 | 280.96 | 649 | +1.60(+0.57%) |
Dec 15, 2011 | 292.80 | 292.80 | 278.72 | 279.36 | 300 | -12.80(-4.38%) |
Dec 14, 2011 | 291.84 | 296.32 | 291.20 | 292.16 | 267 | -0.64(-0.22%) |
Dec 13, 2011 | 296.64 | 298.56 | 292.80 | 292.80 | 88 | -2.88(-0.97%) |
Dec 12, 2011 | 297.28 | 301.44 | 292.16 | 295.68 | 123 | -5.76(-1.91%) |
Dec 09, 2011 | 291.20 | 303.68 | 291.20 | 301.44 | 391 | +8.96(+3.06%) |
Dec 08, 2011 | 297.92 | 297.92 | 291.20 | 292.48 | 370 | -3.97(-1.34%) |
Dec 07, 2011 | 287.68 | 299.20 | 287.68 | 296.45 | 1,434 | +4.29(+1.47%) |
Dec 06, 2011 | 294.72 | 298.56 | 291.20 | 292.16 | 293 | -5.76(-1.93%) |
Dec 05, 2011 | 292.48 | 297.92 | 292.48 | 297.92 | 220 | +5.15(+1.76%) |
Dec 02, 2011 | 291.84 | 296.32 | 288.00 | 292.77 | 256 | -0.03(-0.01%) |
Dec 01, 2011 | 291.84 | 292.80 | 287.55 | 292.80 | 167 | +2.56(+0.88%) |
Nov 30, 2011 | 292.80 | 300.48 | 290.24 | 290.24 | 418 | -0.32(-0.11%) |
Nov 29, 2011 | 290.56 | 290.56 | 284.80 | 290.56 | 113 | +2.56(+0.89%) |
Nov 28, 2011 | 292.48 | 294.72 | 287.68 | 288.00 | 143 | -3.84(-1.32%) |
Nov 25, 2011 | 292.16 | 292.16 | 282.24 | 291.84 | 45 | -0.32(-0.11%) |
Nov 23, 2011 | 296.96 | 297.60 | 283.20 | 292.16 | 477 | -6.08(-2.04%) |
Nov 22, 2011 | 287.68 | 298.56 | 287.68 | 298.24 | 348 | +13.12(+4.60%) |
Nov 21, 2011 | 285.76 | 290.24 | 278.40 | 285.12 | 95 | -3.84(-1.33%) |
Nov 18, 2011 | 287.36 | 290.56 | 284.16 | 288.96 | 172 | +2.24(+0.78%) |
Nov 17, 2011 | 291.52 | 295.36 | 286.40 | 286.72 | 96 | -4.80(-1.65%) |
Nov 16, 2011 | 288.32 | 295.20 | 288.32 | 291.52 | 155 | +0.00(+0.00%) |
Nov 15, 2011 | 283.84 | 296.00 | 283.84 | 291.52 | 517 | +6.72(+2.36%) |
Nov 14, 2011 | 276.80 | 285.44 | 276.80 | 284.80 | 43 | +6.72(+2.42%) |
Nov 11, 2011 | 278.40 | 285.12 | 275.20 | 278.08 | 155 | +1.28(+0.46%) |
Nov 10, 2011 | 288.32 | 288.32 | 272.32 | 276.80 | 278 | -8.45(-2.96%) |
Nov 09, 2011 | 280.64 | 294.40 | 280.64 | 285.25 | 66 | -2.11(-0.73%) |
Nov 08, 2011 | 295.68 | 295.68 | 285.44 | 287.36 | 99 | -4.80(-1.64%) |
Nov 07, 2011 | 296.64 | 297.44 | 292.16 | 292.16 | 182 | -1.60(-0.54%) |
Nov 04, 2011 | 292.80 | 294.72 | 289.60 | 293.76 | 496 | +0.64(+0.22%) |
Nov 03, 2011 | 282.88 | 296.00 | 282.88 | 293.12 | 522 | +9.92(+3.50%) |
Nov 02, 2011 | 275.84 | 283.84 | 268.80 | 283.20 | 372 | +7.36(+2.67%) |
Nov 01, 2011 | 277.12 | 278.72 | 271.04 | 275.84 | 121 | -1.60(-0.58%) |
Oct 31, 2011 | 279.36 | 281.60 | 273.31 | 277.44 | 4,189 | -1.60(-0.57%) |
Oct 28, 2011 | 273.60 | 279.68 | 273.60 | 279.04 | 171 | +6.40(+2.35%) |
Oct 27, 2011 | 271.04 | 280.64 | 267.77 | 272.64 | 5,647 | +11.84(+4.54%) |
Oct 26, 2011 | 263.68 | 263.68 | 248.32 | 260.80 | 1,236 | +3.52(+1.37%) |
Oct 25, 2011 | 271.68 | 271.68 | 257.28 | 257.28 | 548 | -13.44(-4.96%) |
Oct 24, 2011 | 271.68 | 282.56 | 265.60 | 270.72 | 239 | -3.20(-1.17%) |
Oct 21, 2011 | 275.20 | 282.53 | 267.52 | 273.92 | 394 | -6.08(-2.17%) |
Oct 20, 2011 | 281.92 | 281.92 | 275.52 | 280.00 | 442 | +8.00(+2.94%) |
Oct 19, 2011 | 282.24 | 282.24 | 272.00 | 272.00 | 354 | -0.32(-0.12%) |
Oct 18, 2011 | 266.88 | 272.32 | 262.72 | 272.32 | 296 | +3.52(+1.31%) |
Oct 17, 2011 | 271.04 | 271.04 | 263.68 | 268.80 | 383 | +3.84(+1.45%) |
Oct 14, 2011 | 262.40 | 269.12 | 261.76 | 264.96 | 190 | +4.48(+1.72%) |
Oct 13, 2011 | 256.64 | 261.76 | 254.72 | 260.48 | 657 | +4.80(+1.88%) |
Oct 12, 2011 | 256.64 | 263.04 | 254.40 | 255.68 | 795 | -0.32(-0.12%) |
Oct 11, 2011 | 261.76 | 262.40 | 254.08 | 256.00 | 993 | -8.64(-3.26%) |
Oct 10, 2011 | 261.76 | 266.24 | 259.52 | 264.64 | 401 | +2.56(+0.98%) |
Oct 07, 2011 | 267.20 | 267.84 | 260.16 | 262.08 | 396 | -4.80(-1.80%) |
Oct 06, 2011 | 264.96 | 268.48 | 262.72 | 266.88 | 186 | +4.16(+1.58%) |
Oct 05, 2011 | 264.00 | 267.04 | 261.76 | 262.72 | 917 | -2.88(-1.08%) |
Oct 04, 2011 | 264.32 | 267.49 | 261.76 | 265.60 | 1,675 | +1.92(+0.73%) |