Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 173.16 | 174.94 | 173.13 | 173.82 | 677,663 | +0.07(+0.04%) |
Dec 29, 2011 | 171.97 | 174.12 | 171.51 | 173.75 | 581,306 | +2.18(+1.27%) |
Dec 28, 2011 | 176.16 | 176.69 | 170.59 | 171.58 | 948,376 | -4.55(-2.59%) |
Dec 27, 2011 | 173.99 | 177.19 | 173.75 | 176.13 | 741,320 | +1.81(+1.04%) |
Dec 23, 2011 | 174.78 | 175.60 | 172.96 | 174.32 | 546,918 | +2.80(+1.63%) |
Dec 21, 2011 | 168.77 | 171.91 | 166.07 | 171.51 | 1,618,497 | +2.61(+1.54%) |
Dec 20, 2011 | 163.76 | 169.32 | 163.69 | 168.91 | 1,585,897 | +8.54(+5.33%) |
Dec 19, 2011 | 166.10 | 166.60 | 159.60 | 160.36 | 1,940,070 | -4.88(-2.96%) |
Dec 16, 2011 | 163.69 | 166.30 | 162.62 | 165.24 | 2,383,361 | +3.55(+2.19%) |
Dec 15, 2011 | 164.92 | 165.38 | 160.32 | 161.70 | 2,550,837 | -0.07(-0.04%) |
Dec 14, 2011 | 167.29 | 167.29 | 160.84 | 161.76 | 2,985,559 | -7.30(-4.32%) |
Dec 13, 2011 | 174.82 | 178.24 | 167.39 | 169.06 | 1,887,962 | -4.70(-2.71%) |
Dec 12, 2011 | 176.59 | 177.06 | 170.64 | 173.77 | 1,668,433 | -6.41(-3.56%) |
Dec 09, 2011 | 174.56 | 180.87 | 174.56 | 180.18 | 1,529,581 | +6.31(+3.63%) |
Dec 08, 2011 | 181.50 | 182.58 | 173.21 | 173.87 | 1,809,697 | -8.38(-4.60%) |
Dec 07, 2011 | 184.19 | 184.29 | 180.11 | 182.25 | 2,051,728 | -3.09(-1.67%) |
Dec 06, 2011 | 183.66 | 187.12 | 182.02 | 185.34 | 1,753,668 | +1.05(+0.57%) |
Dec 05, 2011 | 186.13 | 186.92 | 182.28 | 184.29 | 1,461,830 | +2.37(+1.30%) |
Dec 02, 2011 | 182.51 | 185.38 | 181.41 | 181.92 | 1,650,960 | +1.58(+0.88%) |
Dec 01, 2011 | 180.57 | 183.73 | 178.77 | 180.34 | 1,576,368 | -1.09(-0.60%) |
Nov 30, 2011 | 177.29 | 181.56 | 177.29 | 181.43 | 1,384,600 | +10.29(+6.01%) |
Nov 29, 2011 | 169.00 | 172.65 | 167.65 | 171.14 | 1,706,102 | +2.66(+1.58%) |
Nov 28, 2011 | 165.35 | 169.62 | 165.35 | 168.47 | 1,608,104 | +10.16(+6.42%) |
Nov 25, 2011 | 159.96 | 162.62 | 158.31 | 158.31 | 650,668 | -2.63(-1.63%) |
Nov 23, 2011 | 165.64 | 166.14 | 160.94 | 160.94 | 1,735,632 | -7.73(-4.58%) |
Nov 22, 2011 | 169.46 | 172.09 | 166.53 | 168.67 | 1,692,929 | -1.51(-0.89%) |
Nov 21, 2011 | 170.77 | 171.00 | 165.45 | 170.18 | 1,831,331 | -3.29(-1.90%) |
Nov 18, 2011 | 174.79 | 176.33 | 171.73 | 173.47 | 1,901,336 | -0.26(-0.15%) |
Nov 17, 2011 | 180.15 | 181.59 | 172.52 | 173.73 | 3,100,558 | -7.50(-4.14%) |
Nov 16, 2011 | 181.46 | 187.68 | 180.38 | 181.23 | 2,620,873 | -2.20(-1.20%) |
Nov 15, 2011 | 180.67 | 184.82 | 179.13 | 183.44 | 1,589,776 | +2.37(+1.31%) |
Nov 14, 2011 | 180.90 | 183.60 | 178.37 | 181.07 | 1,432,334 | -3.19(-1.73%) |
Nov 11, 2011 | 183.63 | 185.84 | 182.94 | 184.26 | 1,044,129 | +3.39(+1.87%) |
Nov 10, 2011 | 180.77 | 183.21 | 175.44 | 180.87 | 2,511,403 | +4.08(+2.31%) |
Nov 09, 2011 | 184.09 | 184.09 | 176.61 | 176.79 | 2,754,519 | -12.50(-6.60%) |
Nov 08, 2011 | 189.03 | 189.65 | 183.60 | 189.29 | 3,066,906 | +1.91(+1.02%) |
Nov 07, 2011 | 187.61 | 189.19 | 183.30 | 187.38 | 2,306,495 | +0.36(+0.19%) |
Nov 04, 2011 | 182.61 | 187.58 | 180.54 | 187.02 | 2,447,625 | +2.60(+1.41%) |
Nov 03, 2011 | 182.97 | 185.54 | 177.45 | 184.42 | 2,620,640 | +5.20(+2.90%) |
Nov 02, 2011 | 175.48 | 179.72 | 174.19 | 179.23 | 2,985,314 | +8.29(+4.85%) |
Nov 01, 2011 | 169.03 | 173.73 | 166.79 | 170.94 | 2,807,317 | -6.15(-3.47%) |
Oct 31, 2011 | 183.66 | 184.22 | 177.09 | 177.09 | 1,887,734 | -10.00(-5.34%) |
Oct 28, 2011 | 184.03 | 188.96 | 184.03 | 187.09 | 2,230,210 | -0.03(-0.02%) |
Oct 27, 2011 | 183.14 | 189.68 | 179.88 | 187.12 | 3,958,472 | +11.97(+6.83%) |
Oct 26, 2011 | 173.11 | 176.63 | 167.62 | 175.15 | 2,363,636 | +5.16(+3.04%) |
Oct 25, 2011 | 176.46 | 177.22 | 169.29 | 169.99 | 2,885,123 | -7.83(-4.40%) |
Oct 24, 2011 | 174.79 | 178.53 | 174.33 | 177.81 | 2,238,992 | +4.18(+2.41%) |
Oct 21, 2011 | 171.73 | 174.75 | 169.89 | 173.63 | 1,862,139 | +5.06(+3.00%) |
Oct 20, 2011 | 168.31 | 169.99 | 162.82 | 168.57 | 2,507,797 | +0.30(+0.18%) |
Oct 19, 2011 | 170.45 | 174.00 | 167.06 | 168.28 | 2,377,488 | -3.12(-1.82%) |
Oct 18, 2011 | 166.24 | 172.32 | 160.78 | 171.40 | 3,330,670 | +6.48(+3.93%) |
Oct 17, 2011 | 168.21 | 168.87 | 164.49 | 164.92 | 2,303,282 | -2.30(-1.38%) |
Oct 14, 2011 | 161.93 | 167.39 | 161.34 | 167.22 | 2,266,844 | +8.88(+5.61%) |
Oct 13, 2011 | 156.14 | 159.82 | 152.92 | 158.34 | 2,280,270 | +0.46(+0.29%) |
Oct 12, 2011 | 157.26 | 161.24 | 156.93 | 157.88 | 1,841,966 | +2.24(+1.44%) |
Oct 11, 2011 | 152.98 | 157.72 | 151.44 | 155.65 | 2,366,908 | +0.92(+0.60%) |
Oct 10, 2011 | 146.67 | 155.48 | 146.67 | 154.73 | 2,648,859 | +10.56(+7.32%) |
Oct 07, 2011 | 148.81 | 150.09 | 142.10 | 144.17 | 3,250,855 | -3.49(-2.36%) |
Oct 06, 2011 | 147.75 | 149.20 | 145.75 | 147.66 | 3,286,044 | +3.06(+2.11%) |
Oct 05, 2011 | 140.95 | 145.85 | 135.75 | 144.60 | 3,459,854 | +5.76(+4.14%) |
Oct 04, 2011 | 129.01 | 138.94 | 123.88 | 138.84 | 6,085,534 | +7.33(+5.58%) |