Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 118.61 | 118.61 | 115.87 | 115.95 | 323,135 | -2.66(-2.24%) |
Dec 29, 2011 | 116.11 | 119.27 | 116.11 | 118.61 | 285,232 | +2.52(+2.17%) |
Dec 28, 2011 | 120.58 | 121.09 | 115.91 | 116.09 | 249,204 | -4.83(-4.00%) |
Dec 27, 2011 | 121.29 | 122.13 | 120.06 | 120.92 | 211,898 | -0.26(-0.22%) |
Dec 23, 2011 | 118.92 | 121.21 | 117.82 | 121.18 | 337,952 | +1.53(+1.28%) |
Dec 21, 2011 | 119.76 | 120.30 | 116.17 | 119.65 | 338,832 | -0.27(-0.23%) |
Dec 20, 2011 | 118.45 | 120.54 | 117.63 | 119.92 | 278,585 | +5.11(+4.45%) |
Dec 19, 2011 | 119.89 | 119.89 | 114.30 | 114.82 | 351,656 | -4.30(-3.61%) |
Dec 16, 2011 | 115.56 | 119.24 | 114.32 | 119.11 | 774,758 | +5.03(+4.41%) |
Dec 15, 2011 | 122.35 | 123.23 | 113.36 | 114.08 | 817,964 | -5.66(-4.73%) |
Dec 14, 2011 | 126.29 | 127.14 | 117.97 | 119.75 | 741,573 | -8.23(-6.43%) |
Dec 13, 2011 | 131.79 | 132.75 | 126.34 | 127.97 | 369,274 | -1.91(-1.47%) |
Dec 12, 2011 | 131.06 | 131.06 | 126.93 | 129.88 | 559,776 | -2.91(-2.19%) |
Dec 09, 2011 | 126.89 | 133.30 | 126.67 | 132.78 | 530,476 | +5.96(+4.70%) |
Dec 08, 2011 | 126.29 | 129.38 | 125.61 | 126.82 | 503,227 | +0.00(+0.00%) |
Dec 07, 2011 | 129.43 | 129.43 | 124.44 | 126.82 | 458,655 | -3.54(-2.72%) |
Dec 06, 2011 | 133.22 | 134.20 | 129.26 | 130.37 | 338,197 | -2.65(-1.99%) |
Dec 05, 2011 | 134.34 | 135.27 | 131.77 | 133.02 | 388,451 | +1.33(+1.01%) |
Dec 02, 2011 | 137.13 | 138.21 | 130.92 | 131.69 | 729,287 | -3.70(-2.73%) |
Dec 01, 2011 | 133.02 | 136.87 | 132.00 | 135.39 | 598,794 | +1.59(+1.19%) |
Nov 30, 2011 | 133.48 | 134.67 | 131.89 | 133.80 | 879,532 | +7.23(+5.71%) |
Nov 29, 2011 | 129.39 | 129.39 | 126.27 | 126.57 | 477,116 | -2.19(-1.70%) |
Nov 28, 2011 | 128.23 | 132.21 | 127.26 | 128.76 | 343,008 | +5.66(+4.60%) |
Nov 25, 2011 | 123.56 | 126.11 | 122.99 | 123.10 | 227,145 | -1.47(-1.18%) |
Nov 23, 2011 | 129.25 | 129.65 | 124.43 | 124.57 | 576,518 | -6.85(-5.21%) |
Nov 22, 2011 | 132.45 | 134.43 | 130.32 | 131.42 | 478,318 | -1.10(-0.83%) |
Nov 21, 2011 | 133.21 | 134.74 | 130.68 | 132.52 | 518,899 | -3.59(-2.64%) |
Nov 18, 2011 | 139.75 | 140.13 | 133.02 | 136.11 | 675,564 | -1.93(-1.40%) |
Nov 17, 2011 | 146.04 | 146.16 | 136.32 | 138.04 | 662,387 | -8.56(-5.84%) |
Nov 16, 2011 | 144.28 | 152.64 | 143.78 | 146.60 | 594,024 | +1.67(+1.15%) |
Nov 15, 2011 | 142.90 | 147.03 | 140.12 | 144.93 | 320,706 | +1.35(+0.94%) |
Nov 14, 2011 | 145.93 | 146.51 | 139.84 | 143.58 | 362,215 | -0.33(-0.23%) |
Nov 11, 2011 | 141.85 | 146.89 | 140.76 | 143.91 | 449,591 | +3.83(+2.73%) |
Nov 10, 2011 | 136.79 | 143.37 | 135.00 | 140.08 | 565,203 | +4.78(+3.53%) |
Nov 09, 2011 | 140.80 | 140.82 | 133.55 | 135.30 | 644,739 | -7.62(-5.33%) |
Nov 08, 2011 | 142.12 | 143.22 | 137.73 | 142.92 | 381,490 | +2.76(+1.97%) |
Nov 07, 2011 | 138.96 | 143.04 | 137.26 | 140.16 | 454,483 | +0.69(+0.49%) |
Nov 04, 2011 | 137.31 | 140.47 | 134.96 | 139.47 | 613,470 | +1.50(+1.08%) |
Nov 03, 2011 | 131.84 | 138.48 | 129.03 | 137.97 | 672,787 | +6.84(+5.22%) |
Nov 02, 2011 | 125.75 | 131.42 | 127.07 | 131.13 | 469,385 | +5.38(+4.28%) |
Nov 01, 2011 | 119.09 | 129.31 | 117.61 | 125.75 | 794,850 | -1.97(-1.54%) |
Oct 31, 2011 | 131.82 | 132.24 | 127.66 | 127.72 | 748,415 | -6.16(-4.60%) |
Oct 28, 2011 | 139.16 | 142.32 | 132.92 | 133.88 | 905,122 | -1.45(-1.07%) |
Oct 27, 2011 | 129.10 | 139.28 | 126.73 | 135.32 | 2,007,505 | +19.30(+16.63%) |
Oct 26, 2011 | 110.60 | 116.50 | 107.51 | 116.03 | 1,265,542 | +8.17(+7.57%) |
Oct 25, 2011 | 110.64 | 110.64 | 106.35 | 107.86 | 719,944 | -2.45(-2.22%) |
Oct 24, 2011 | 108.44 | 110.78 | 107.21 | 110.31 | 642,679 | +2.01(+1.86%) |
Oct 21, 2011 | 108.24 | 110.04 | 105.75 | 108.30 | 498,365 | +1.37(+1.28%) |
Oct 20, 2011 | 106.17 | 108.09 | 101.79 | 106.93 | 852,168 | -0.35(-0.32%) |
Oct 19, 2011 | 108.20 | 110.65 | 106.06 | 107.28 | 504,318 | -1.78(-1.64%) |
Oct 18, 2011 | 103.93 | 109.80 | 100.91 | 109.06 | 753,603 | +4.60(+4.40%) |
Oct 17, 2011 | 111.72 | 111.72 | 103.52 | 104.46 | 740,065 | -7.05(-6.32%) |
Oct 14, 2011 | 111.94 | 112.86 | 109.17 | 111.51 | 574,565 | +1.87(+1.70%) |
Oct 13, 2011 | 108.37 | 110.12 | 104.99 | 109.64 | 549,376 | -0.16(-0.14%) |
Oct 12, 2011 | 110.02 | 113.89 | 106.71 | 109.80 | 809,567 | +2.17(+2.01%) |
Oct 11, 2011 | 106.21 | 110.41 | 105.32 | 107.64 | 674,398 | -0.64(-0.59%) |
Oct 10, 2011 | 107.36 | 113.46 | 106.06 | 108.27 | 857,047 | +4.43(+4.27%) |
Oct 07, 2011 | 109.52 | 109.78 | 102.40 | 103.84 | 632,201 | -5.44(-4.98%) |
Oct 06, 2011 | 105.30 | 109.66 | 104.65 | 109.29 | 1,010,653 | +5.89(+5.69%) |
Oct 05, 2011 | 94.31 | 105.39 | 92.31 | 103.40 | 1,336,466 | +8.00(+8.38%) |
Oct 04, 2011 | 87.17 | 95.66 | 84.86 | 95.41 | 1,491,481 | +7.01(+7.93%) |