Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 277.21 | 279.43 | 276.15 | 278.42 | 52,086 | +2.26(+0.82%) |
Jan 30, 2012 | 275.39 | 277.01 | 274.58 | 276.15 | 45,566 | -1.01(-0.36%) |
Jan 27, 2012 | 275.99 | 277.49 | 274.42 | 277.16 | 42,091 | +1.01(+0.37%) |
Jan 26, 2012 | 276.35 | 276.66 | 276.09 | 276.15 | 114,491 | -0.06(-0.02%) |
Jan 25, 2012 | 276.15 | 276.38 | 275.50 | 276.21 | 55,283 | +0.06(+0.02%) |
Jan 24, 2012 | 275.86 | 276.38 | 275.06 | 276.15 | 49,119 | -0.44(-0.16%) |
Jan 23, 2012 | 275.66 | 276.61 | 274.78 | 276.60 | 78,592 | +1.16(+0.42%) |
Jan 20, 2012 | 275.19 | 275.52 | 274.73 | 275.43 | 49,807 | +0.24(+0.09%) |
Jan 19, 2012 | 275.67 | 275.67 | 274.61 | 275.19 | 29,002 | -0.64(-0.23%) |
Jan 18, 2012 | 275.19 | 275.83 | 274.26 | 275.83 | 28,399 | +0.64(+0.23%) |
Jan 17, 2012 | 274.66 | 275.40 | 274.18 | 275.19 | 40,266 | +1.68(+0.62%) |
Jan 13, 2012 | 275.19 | 278.42 | 272.33 | 273.51 | 36,467 | -1.96(-0.71%) |
Jan 12, 2012 | 276.54 | 276.54 | 274.82 | 275.47 | 31,057 | -0.17(-0.06%) |
Jan 11, 2012 | 275.19 | 275.96 | 274.99 | 275.64 | 26,033 | +0.45(+0.16%) |
Jan 10, 2012 | 273.94 | 276.11 | 273.94 | 275.19 | 40,632 | +1.01(+0.37%) |
Jan 09, 2012 | 275.62 | 275.62 | 273.47 | 274.18 | 15,713 | -1.44(-0.52%) |
Jan 06, 2012 | 273.36 | 275.62 | 272.94 | 275.62 | 88,449 | +0.51(+0.19%) |
Jan 05, 2012 | 272.95 | 275.12 | 270.87 | 275.12 | 22,141 | +0.89(+0.32%) |
Jan 04, 2012 | 275.19 | 275.58 | 273.82 | 274.23 | 27,829 | -0.28(-0.10%) |
Dec 30, 2011 | 274.87 | 275.56 | 273.57 | 274.51 | 25,628 | -1.05(-0.38%) |
Dec 29, 2011 | 275.58 | 275.73 | 273.83 | 275.56 | 25,069 | +0.99(+0.36%) |
Dec 28, 2011 | 275.02 | 275.02 | 272.31 | 274.57 | 30,914 | -0.14(-0.05%) |
Dec 27, 2011 | 274.47 | 276.88 | 274.24 | 274.71 | 15,252 | -1.14(-0.41%) |
Dec 23, 2011 | 275.40 | 278.08 | 274.71 | 275.85 | 28,933 | -1.01(-0.36%) |
Dec 21, 2011 | 276.62 | 276.86 | 275.86 | 276.86 | 34,617 | +0.15(+0.06%) |
Dec 20, 2011 | 275.04 | 276.87 | 274.45 | 276.70 | 32,495 | +3.31(+1.21%) |
Dec 19, 2011 | 275.19 | 276.15 | 272.22 | 273.39 | 57,823 | -2.32(-0.84%) |
Dec 16, 2011 | 273.27 | 275.71 | 273.27 | 275.71 | 38,562 | +3.28(+1.20%) |
Dec 15, 2011 | 274.61 | 275.15 | 272.43 | 272.43 | 24,246 | -0.04(-0.01%) |
Dec 14, 2011 | 272.87 | 276.41 | 272.47 | 272.47 | 22,564 | -0.37(-0.13%) |
Dec 13, 2011 | 273.66 | 275.27 | 272.07 | 272.83 | 55,193 | +0.89(+0.33%) |
Dec 12, 2011 | 273.76 | 273.76 | 271.75 | 271.94 | 28,993 | -3.88(-1.41%) |
Dec 09, 2011 | 273.59 | 276.00 | 273.01 | 275.82 | 30,028 | +4.62(+1.70%) |
Dec 08, 2011 | 273.59 | 274.13 | 271.20 | 271.20 | 57,576 | -3.64(-1.32%) |
Dec 07, 2011 | 274.66 | 275.57 | 272.55 | 274.83 | 38,410 | +1.11(+0.40%) |
Dec 06, 2011 | 275.19 | 275.19 | 272.86 | 273.73 | 23,774 | -1.62(-0.59%) |
Dec 05, 2011 | 271.30 | 276.22 | 269.76 | 275.35 | 74,211 | +5.83(+2.16%) |
Dec 02, 2011 | 269.96 | 274.20 | 269.51 | 269.51 | 69,860 | +0.76(+0.28%) |
Dec 01, 2011 | 277.82 | 280.01 | 267.63 | 268.75 | 66,066 | -8.36(-3.02%) |
Nov 30, 2011 | 278.14 | 278.14 | 274.53 | 277.12 | 104,594 | +4.19(+1.53%) |
Nov 29, 2011 | 278.42 | 278.42 | 272.21 | 272.93 | 68,328 | -3.76(-1.36%) |
Nov 28, 2011 | 270.45 | 276.69 | 269.93 | 276.69 | 124,356 | +10.02(+3.76%) |
Nov 25, 2011 | 267.45 | 270.21 | 266.56 | 266.68 | 30,353 | -1.06(-0.40%) |
Nov 23, 2011 | 275.19 | 275.19 | 267.73 | 267.73 | 62,770 | -7.17(-2.61%) |
Nov 22, 2011 | 282.40 | 285.02 | 274.90 | 274.90 | 143,331 | -7.03(-2.49%) |
Nov 21, 2011 | 296.42 | 296.42 | 271.83 | 281.94 | 357,326 | -20.45(-6.76%) |
Nov 18, 2011 | 301.23 | 304.90 | 299.76 | 302.38 | 6,775 | +0.75(+0.25%) |
Nov 17, 2011 | 297.81 | 303.07 | 297.81 | 301.63 | 21,821 | +4.86(+1.64%) |
Nov 16, 2011 | 300.09 | 301.95 | 296.77 | 296.77 | 28,690 | -4.30(-1.43%) |
Nov 15, 2011 | 302.08 | 302.95 | 299.51 | 301.07 | 18,746 | -0.84(-0.28%) |
Nov 14, 2011 | 307.66 | 308.73 | 301.87 | 301.91 | 17,230 | -6.14(-1.99%) |
Nov 11, 2011 | 310.39 | 311.18 | 306.03 | 308.05 | 10,151 | -1.37(-0.44%) |
Nov 10, 2011 | 308.40 | 309.42 | 305.97 | 309.42 | 10,967 | +2.00(+0.65%) |
Nov 09, 2011 | 305.93 | 308.23 | 300.90 | 307.42 | 24,802 | +0.33(+0.11%) |
Nov 08, 2011 | 307.69 | 308.87 | 306.19 | 307.09 | 11,469 | +0.11(+0.03%) |
Nov 07, 2011 | 305.79 | 307.43 | 305.08 | 306.98 | 9,689 | +0.47(+0.15%) |
Nov 04, 2011 | 307.85 | 308.69 | 305.50 | 306.51 | 11,216 | -1.25(-0.41%) |
Nov 03, 2011 | 305.02 | 308.05 | 302.18 | 307.76 | 20,851 | +4.49(+1.48%) |
Nov 02, 2011 | 294.68 | 303.31 | 294.68 | 303.27 | 35,141 | +10.83(+3.71%) |