Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 124.62 | 124.94 | 124.31 | 124.31 | 89,407 | -0.31(-0.25%) |
Dec 29, 2011 | 123.93 | 124.70 | 123.76 | 124.62 | 223,021 | +1.78(+1.45%) |
Dec 28, 2011 | 123.66 | 123.66 | 122.21 | 122.84 | 255,971 | +1.41(+1.16%) |
Dec 27, 2011 | 121.16 | 121.70 | 121.15 | 121.43 | 95,299 | -0.25(-0.21%) |
Dec 23, 2011 | 121.70 | 121.70 | 121.01 | 121.68 | 147,795 | +0.97(+0.80%) |
Dec 21, 2011 | 120.21 | 120.71 | 119.06 | 120.71 | 218,013 | +0.94(+0.78%) |
Dec 20, 2011 | 118.41 | 119.86 | 117.97 | 119.77 | 238,413 | +5.35(+4.68%) |
Dec 19, 2011 | 116.52 | 116.67 | 114.39 | 114.42 | 180,408 | -2.12(-1.82%) |
Dec 16, 2011 | 116.81 | 117.67 | 116.05 | 116.54 | 278,950 | +0.47(+0.40%) |
Dec 15, 2011 | 117.72 | 118.06 | 115.80 | 116.07 | 394,688 | -1.70(-1.44%) |
Dec 14, 2011 | 118.93 | 119.31 | 117.75 | 117.77 | 326,463 | -1.26(-1.06%) |
Dec 13, 2011 | 121.07 | 122.36 | 118.46 | 119.03 | 196,807 | -1.30(-1.08%) |
Dec 12, 2011 | 121.95 | 122.10 | 119.52 | 120.33 | 265,917 | -4.25(-3.41%) |
Dec 09, 2011 | 123.34 | 125.32 | 123.22 | 124.58 | 266,641 | +0.51(+0.41%) |
Dec 08, 2011 | 125.70 | 126.43 | 124.01 | 124.07 | 184,047 | -3.98(-3.11%) |
Dec 07, 2011 | 127.54 | 128.74 | 126.47 | 128.05 | 372,492 | -1.83(-1.41%) |
Dec 06, 2011 | 129.27 | 130.67 | 128.20 | 129.88 | 209,335 | +0.48(+0.37%) |
Dec 05, 2011 | 129.76 | 131.18 | 128.41 | 129.40 | 146,714 | +1.22(+0.95%) |
Dec 02, 2011 | 129.55 | 130.21 | 128.15 | 128.18 | 104,647 | -1.40(-1.08%) |
Dec 01, 2011 | 130.19 | 131.18 | 129.13 | 129.58 | 159,014 | -1.17(-0.89%) |
Nov 30, 2011 | 128.28 | 130.97 | 127.46 | 130.75 | 399,150 | +6.96(+5.62%) |
Nov 29, 2011 | 124.55 | 125.32 | 123.51 | 123.79 | 137,127 | -1.48(-1.18%) |
Nov 28, 2011 | 124.58 | 125.56 | 124.08 | 125.27 | 217,544 | +4.63(+3.84%) |
Nov 25, 2011 | 120.72 | 121.91 | 120.45 | 120.64 | 69,403 | -0.38(-0.31%) |
Nov 23, 2011 | 123.34 | 123.34 | 121.00 | 121.02 | 179,573 | -4.08(-3.26%) |
Nov 22, 2011 | 125.29 | 126.03 | 124.19 | 125.10 | 181,248 | -0.37(-0.29%) |
Nov 21, 2011 | 126.32 | 126.66 | 124.31 | 125.47 | 264,904 | -2.08(-1.63%) |
Nov 18, 2011 | 128.36 | 128.98 | 127.07 | 127.55 | 187,465 | +0.07(+0.05%) |
Nov 17, 2011 | 130.71 | 130.79 | 126.76 | 127.48 | 277,052 | -3.04(-2.33%) |
Nov 16, 2011 | 132.02 | 133.11 | 130.32 | 130.52 | 128,197 | -3.83(-2.85%) |
Nov 15, 2011 | 133.07 | 134.86 | 133.07 | 134.35 | 112,474 | +0.20(+0.15%) |
Nov 14, 2011 | 135.00 | 135.00 | 132.79 | 134.15 | 132,661 | -0.13(-0.10%) |
Nov 11, 2011 | 135.68 | 135.68 | 133.45 | 134.28 | 242,261 | +2.28(+1.73%) |
Nov 10, 2011 | 132.62 | 133.01 | 130.52 | 132.00 | 214,633 | +2.16(+1.66%) |
Nov 09, 2011 | 132.08 | 132.60 | 129.01 | 129.84 | 305,648 | -4.31(-3.21%) |
Nov 08, 2011 | 133.10 | 134.34 | 132.21 | 134.15 | 234,671 | +2.35(+1.78%) |
Nov 07, 2011 | 130.17 | 131.80 | 129.73 | 131.80 | 122,541 | +2.57(+1.99%) |
Nov 04, 2011 | 127.59 | 129.60 | 127.42 | 129.23 | 171,816 | -0.27(-0.21%) |
Nov 03, 2011 | 127.23 | 130.10 | 126.21 | 129.50 | 408,134 | -1.00(-0.77%) |
Nov 02, 2011 | 128.62 | 130.84 | 128.20 | 130.50 | 271,407 | +3.13(+2.46%) |
Nov 01, 2011 | 127.14 | 128.80 | 125.83 | 127.37 | 323,244 | -2.24(-1.73%) |
Oct 31, 2011 | 132.17 | 132.40 | 129.56 | 129.61 | 248,067 | -3.72(-2.79%) |
Oct 28, 2011 | 133.61 | 135.58 | 133.11 | 133.33 | 225,968 | -2.67(-1.96%) |
Oct 27, 2011 | 134.55 | 136.88 | 132.40 | 136.00 | 476,849 | +5.22(+3.99%) |
Oct 26, 2011 | 128.80 | 131.00 | 127.84 | 130.78 | 421,123 | +5.67(+4.53%) |
Oct 25, 2011 | 127.00 | 127.46 | 124.69 | 125.11 | 296,794 | -1.66(-1.31%) |
Oct 24, 2011 | 125.22 | 126.97 | 124.43 | 126.77 | 342,598 | +3.84(+3.12%) |
Oct 21, 2011 | 121.87 | 123.46 | 121.46 | 122.93 | 175,671 | +1.95(+1.61%) |
Oct 20, 2011 | 122.11 | 122.30 | 119.13 | 120.98 | 334,468 | -2.69(-2.18%) |
Oct 19, 2011 | 124.92 | 126.26 | 123.41 | 123.67 | 165,739 | -2.03(-1.61%) |
Oct 18, 2011 | 122.36 | 125.88 | 121.21 | 125.70 | 365,081 | +4.65(+3.84%) |
Oct 17, 2011 | 122.53 | 123.00 | 120.39 | 121.05 | 211,941 | -1.55(-1.26%) |
Oct 14, 2011 | 121.42 | 122.76 | 120.70 | 122.60 | 177,654 | +2.55(+2.12%) |
Oct 13, 2011 | 118.99 | 120.39 | 117.31 | 120.05 | 370,010 | +0.38(+0.32%) |
Oct 12, 2011 | 118.12 | 121.00 | 117.81 | 119.67 | 427,069 | +3.15(+2.70%) |
Oct 11, 2011 | 115.72 | 117.40 | 114.79 | 116.52 | 373,000 | -4.12(-3.42%) |
Oct 10, 2011 | 118.49 | 120.90 | 118.00 | 120.64 | 358,025 | +3.02(+2.57%) |
Oct 07, 2011 | 120.36 | 120.86 | 117.36 | 117.62 | 255,903 | -3.49(-2.88%) |
Oct 06, 2011 | 119.92 | 121.19 | 119.68 | 121.11 | 220,617 | +0.50(+0.41%) |
Oct 05, 2011 | 117.28 | 120.79 | 116.52 | 120.61 | 572,086 | +3.88(+3.32%) |
Oct 04, 2011 | 115.88 | 117.22 | 113.00 | 116.73 | 614,413 | -2.43(-2.04%) |