Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 93.86 | 94.09 | 90.03 | 91.64 | 1,312,269 | -0.74(-0.80%) |
Jan 30, 2012 | 95.15 | 95.27 | 92.35 | 92.38 | 1,230,770 | -3.58(-3.73%) |
Jan 27, 2012 | 97.24 | 98.93 | 92.90 | 95.96 | 2,223,729 | -1.81(-1.86%) |
Jan 26, 2012 | 101.61 | 110.19 | 96.94 | 97.77 | 6,094,366 | -25.41(-20.63%) |
Jan 25, 2012 | 125.99 | 126.22 | 121.26 | 123.19 | 1,484,367 | -2.78(-2.21%) |
Jan 24, 2012 | 118.10 | 126.63 | 117.13 | 125.97 | 664,633 | +6.34(+5.30%) |
Jan 23, 2012 | 120.35 | 122.21 | 118.06 | 119.63 | 523,772 | -0.70(-0.59%) |
Jan 20, 2012 | 120.54 | 122.00 | 119.06 | 120.34 | 454,058 | -0.23(-0.19%) |
Jan 19, 2012 | 115.64 | 123.44 | 115.64 | 120.57 | 989,695 | +5.11(+4.42%) |
Jan 18, 2012 | 110.29 | 116.14 | 110.00 | 115.47 | 596,367 | +5.05(+4.57%) |
Jan 17, 2012 | 114.55 | 115.00 | 109.28 | 110.42 | 477,839 | -2.05(-1.82%) |
Jan 13, 2012 | 114.71 | 115.19 | 111.07 | 112.47 | 504,855 | -3.53(-3.05%) |
Jan 12, 2012 | 118.47 | 118.95 | 115.50 | 116.00 | 388,735 | -1.73(-1.47%) |
Jan 11, 2012 | 122.07 | 122.78 | 117.53 | 117.73 | 466,581 | -5.38(-4.37%) |
Jan 10, 2012 | 124.63 | 126.92 | 121.88 | 123.11 | 442,742 | +0.79(+0.65%) |
Jan 09, 2012 | 118.56 | 122.67 | 118.13 | 122.32 | 471,724 | +3.96(+3.34%) |
Jan 06, 2012 | 118.58 | 119.73 | 117.81 | 118.36 | 499,168 | +0.38(+0.32%) |
Jan 05, 2012 | 115.96 | 118.72 | 115.59 | 117.99 | 577,457 | +0.70(+0.60%) |
Jan 04, 2012 | 115.09 | 120.82 | 114.01 | 117.28 | 644,737 | +1.33(+1.15%) |
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%) |