Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 332.90 | 337.40 | 331.20 | 332.40 | 27,925 | -0.50(-0.15%) |
Dec 29, 2011 | 325.60 | 335.10 | 325.40 | 332.90 | 29,420 | +7.40(+2.27%) |
Dec 28, 2011 | 338.40 | 344.40 | 323.26 | 325.50 | 54,241 | -11.00(-3.27%) |
Dec 27, 2011 | 328.60 | 339.00 | 322.30 | 336.50 | 59,791 | +9.00(+2.75%) |
Dec 23, 2011 | 329.70 | 329.80 | 321.60 | 327.50 | 40,115 | +10.10(+3.18%) |
Dec 21, 2011 | 309.90 | 319.40 | 299.00 | 317.40 | 129,617 | +8.70(+2.82%) |
Dec 20, 2011 | 297.10 | 310.00 | 297.10 | 308.70 | 136,297 | +14.80(+5.04%) |
Dec 19, 2011 | 296.50 | 300.00 | 291.40 | 293.90 | 82,878 | +0.30(+0.10%) |
Dec 16, 2011 | 287.50 | 297.70 | 282.50 | 293.60 | 100,028 | +11.20(+3.97%) |
Dec 15, 2011 | 281.30 | 285.70 | 279.60 | 282.40 | 64,571 | +6.30(+2.28%) |
Dec 14, 2011 | 287.40 | 287.60 | 269.00 | 276.10 | 103,262 | -15.40(-5.28%) |
Dec 13, 2011 | 299.70 | 299.80 | 289.50 | 291.50 | 63,483 | -5.20(-1.75%) |
Dec 12, 2011 | 285.30 | 297.60 | 282.10 | 296.70 | 76,775 | +9.30(+3.24%) |
Dec 09, 2011 | 283.00 | 288.60 | 275.10 | 287.40 | 82,829 | +5.90(+2.10%) |
Dec 08, 2011 | 286.40 | 292.10 | 280.10 | 281.50 | 73,318 | -12.40(-4.22%) |
Dec 07, 2011 | 295.70 | 296.60 | 288.86 | 293.90 | 35,481 | -2.30(-0.78%) |
Dec 06, 2011 | 299.20 | 300.80 | 291.80 | 296.20 | 51,712 | -2.60(-0.87%) |
Dec 05, 2011 | 303.90 | 304.71 | 285.60 | 298.80 | 82,119 | -0.90(-0.30%) |
Dec 02, 2011 | 294.50 | 300.50 | 293.20 | 299.70 | 98,210 | +8.60(+2.95%) |
Dec 01, 2011 | 278.10 | 292.00 | 276.20 | 291.10 | 95,704 | +14.40(+5.20%) |
Nov 30, 2011 | 272.70 | 277.30 | 267.10 | 276.70 | 95,523 | +16.20(+6.22%) |
Nov 29, 2011 | 273.30 | 273.70 | 260.20 | 260.50 | 77,447 | -11.60(-4.26%) |
Nov 28, 2011 | 269.90 | 278.94 | 268.60 | 272.10 | 57,209 | +13.50(+5.22%) |
Nov 25, 2011 | 259.90 | 265.00 | 258.20 | 258.60 | 17,849 | -2.50(-0.96%) |
Nov 23, 2011 | 274.10 | 274.10 | 258.50 | 261.10 | 63,109 | -13.50(-4.92%) |
Nov 22, 2011 | 272.80 | 278.00 | 270.00 | 274.60 | 50,396 | +0.60(+0.22%) |
Nov 21, 2011 | 282.60 | 283.50 | 269.00 | 274.00 | 93,210 | -15.40(-5.32%) |
Nov 18, 2011 | 294.90 | 297.32 | 287.30 | 289.40 | 67,203 | -2.60(-0.89%) |
Nov 17, 2011 | 308.10 | 311.10 | 288.00 | 292.00 | 104,759 | -14.80(-4.82%) |
Nov 16, 2011 | 310.90 | 311.80 | 302.90 | 306.80 | 120,535 | -5.40(-1.73%) |
Nov 15, 2011 | 285.50 | 312.80 | 283.60 | 312.20 | 150,277 | +24.70(+8.59%) |
Nov 14, 2011 | 279.90 | 289.59 | 278.70 | 287.50 | 53,539 | +9.50(+3.42%) |
Nov 11, 2011 | 278.50 | 281.80 | 275.10 | 278.00 | 60,693 | +3.20(+1.16%) |
Nov 10, 2011 | 275.00 | 279.80 | 269.40 | 274.80 | 70,223 | +5.20(+1.93%) |
Nov 09, 2011 | 275.00 | 277.30 | 268.00 | 269.60 | 68,695 | -12.20(-4.33%) |
Nov 08, 2011 | 284.70 | 284.70 | 277.10 | 281.80 | 46,706 | -0.80(-0.28%) |
Nov 07, 2011 | 294.10 | 295.70 | 280.00 | 282.60 | 65,107 | -10.70(-3.65%) |
Nov 04, 2011 | 277.00 | 293.40 | 272.00 | 293.30 | 101,701 | +15.80(+5.69%) |
Nov 03, 2011 | 286.10 | 286.10 | 273.80 | 277.50 | 91,035 | -5.80(-2.05%) |
Nov 02, 2011 | 297.50 | 297.60 | 275.00 | 283.30 | 124,868 | -5.50(-1.90%) |
Nov 01, 2011 | 287.50 | 295.40 | 278.10 | 288.80 | 116,147 | -13.70(-4.53%) |
Oct 31, 2011 | 310.70 | 313.60 | 300.50 | 302.50 | 74,260 | -12.30(-3.91%) |
Oct 28, 2011 | 299.60 | 316.80 | 293.70 | 314.80 | 86,997 | +16.00(+5.35%) |
Oct 27, 2011 | 305.60 | 310.00 | 295.00 | 298.80 | 120,370 | +2.10(+0.71%) |
Oct 26, 2011 | 284.50 | 299.60 | 279.10 | 296.70 | 113,322 | +15.40(+5.47%) |
Oct 25, 2011 | 289.00 | 289.12 | 278.90 | 281.30 | 58,046 | -9.10(-3.13%) |
Oct 24, 2011 | 291.40 | 295.60 | 282.90 | 290.40 | 78,461 | +1.00(+0.35%) |
Oct 21, 2011 | 285.10 | 290.90 | 281.60 | 289.40 | 114,041 | +9.00(+3.21%) |
Oct 20, 2011 | 281.60 | 285.00 | 273.60 | 280.40 | 62,484 | -1.70(-0.60%) |
Oct 19, 2011 | 289.10 | 296.30 | 277.80 | 282.10 | 94,051 | -6.60(-2.29%) |
Oct 18, 2011 | 282.00 | 291.50 | 268.80 | 288.70 | 85,611 | +6.60(+2.34%) |
Oct 17, 2011 | 282.20 | 303.00 | 276.10 | 282.10 | 169,559 | -0.40(-0.14%) |
Oct 14, 2011 | 285.00 | 291.50 | 276.50 | 282.50 | 50,543 | -1.00(-0.35%) |
Oct 13, 2011 | 286.60 | 287.20 | 272.80 | 283.50 | 69,600 | -3.60(-1.25%) |
Oct 12, 2011 | 294.00 | 294.20 | 285.00 | 287.10 | 101,413 | -0.60(-0.21%) |
Oct 11, 2011 | 283.50 | 289.90 | 280.30 | 287.70 | 62,730 | +1.70(+0.59%) |
Oct 10, 2011 | 287.00 | 294.40 | 280.30 | 286.00 | 78,502 | +9.20(+3.32%) |
Oct 07, 2011 | 284.20 | 287.70 | 266.70 | 276.80 | 88,276 | -5.70(-2.02%) |
Oct 06, 2011 | 285.00 | 287.50 | 267.80 | 282.50 | 108,305 | +14.70(+5.49%) |
Oct 05, 2011 | 257.20 | 271.00 | 253.20 | 267.80 | 116,576 | +15.80(+6.27%) |
Oct 04, 2011 | 250.00 | 254.20 | 226.30 | 252.00 | 261,523 | -4.10(-1.60%) |