Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 113.29 | 114.31 | 113.29 | 113.66 | 103,781 | -0.07(-0.06%) |
Dec 29, 2011 | 112.94 | 113.80 | 112.60 | 113.74 | 134,070 | +1.09(+0.96%) |
Dec 28, 2011 | 114.88 | 115.17 | 112.57 | 112.65 | 157,004 | -2.07(-1.80%) |
Dec 27, 2011 | 114.85 | 115.30 | 114.16 | 114.72 | 88,479 | +0.03(+0.03%) |
Dec 23, 2011 | 114.44 | 114.84 | 113.98 | 114.69 | 131,236 | +1.85(+1.64%) |
Dec 21, 2011 | 112.18 | 113.03 | 111.08 | 112.84 | 482,847 | -2.96(-2.56%) |
Dec 20, 2011 | 114.25 | 117.23 | 114.25 | 115.80 | 305,776 | +3.73(+3.33%) |
Dec 19, 2011 | 114.58 | 115.30 | 111.95 | 112.07 | 279,676 | -3.76(-3.25%) |
Dec 16, 2011 | 115.42 | 116.15 | 114.17 | 115.83 | 393,193 | +1.42(+1.25%) |
Dec 15, 2011 | 116.73 | 117.37 | 114.20 | 114.41 | 374,494 | -1.80(-1.55%) |
Dec 14, 2011 | 119.72 | 120.31 | 115.86 | 116.21 | 424,010 | -4.42(-3.66%) |
Dec 13, 2011 | 123.05 | 123.93 | 119.73 | 120.63 | 211,807 | -0.82(-0.68%) |
Dec 12, 2011 | 123.03 | 123.03 | 120.11 | 121.45 | 210,479 | -4.78(-3.78%) |
Dec 09, 2011 | 124.62 | 127.10 | 124.55 | 126.22 | 256,692 | +2.54(+2.06%) |
Dec 08, 2011 | 126.21 | 127.90 | 123.63 | 123.68 | 142,424 | -3.92(-3.07%) |
Dec 07, 2011 | 127.20 | 128.25 | 125.75 | 127.60 | 276,669 | -1.57(-1.22%) |
Dec 06, 2011 | 127.89 | 130.71 | 127.49 | 129.18 | 332,049 | -0.25(-0.19%) |
Dec 05, 2011 | 128.86 | 130.75 | 127.80 | 129.42 | 285,464 | +4.03(+3.21%) |
Dec 02, 2011 | 128.68 | 128.68 | 125.10 | 125.40 | 239,523 | -1.07(-0.85%) |
Dec 01, 2011 | 127.88 | 128.37 | 125.75 | 126.47 | 276,208 | +0.68(+0.54%) |
Nov 30, 2011 | 123.37 | 126.78 | 123.18 | 125.79 | 514,983 | +7.83(+6.63%) |
Nov 29, 2011 | 118.34 | 119.87 | 117.31 | 117.97 | 224,951 | -1.31(-1.10%) |
Nov 28, 2011 | 117.13 | 120.18 | 116.89 | 119.27 | 409,267 | +7.40(+6.61%) |
Nov 25, 2011 | 112.47 | 113.94 | 111.73 | 111.88 | 81,026 | -1.41(-1.25%) |
Nov 23, 2011 | 115.83 | 116.18 | 113.22 | 113.29 | 274,089 | -4.55(-3.86%) |
Nov 22, 2011 | 118.36 | 118.67 | 115.72 | 117.83 | 535,026 | +1.34(+1.15%) |
Nov 21, 2011 | 118.97 | 118.97 | 115.27 | 116.50 | 466,257 | -5.95(-4.86%) |
Nov 18, 2011 | 124.67 | 124.67 | 121.68 | 122.44 | 224,322 | +0.41(+0.34%) |
Nov 17, 2011 | 126.61 | 126.82 | 121.43 | 122.03 | 313,454 | -5.90(-4.61%) |
Nov 16, 2011 | 127.42 | 129.35 | 127.42 | 127.93 | 342,367 | -3.13(-2.39%) |
Nov 15, 2011 | 129.61 | 132.05 | 128.37 | 131.06 | 201,221 | +1.66(+1.28%) |
Nov 14, 2011 | 130.15 | 130.63 | 127.69 | 129.40 | 218,670 | -1.70(-1.30%) |
Nov 11, 2011 | 129.53 | 131.84 | 129.53 | 131.10 | 286,810 | +4.24(+3.34%) |
Nov 10, 2011 | 127.32 | 128.09 | 125.44 | 126.86 | 198,759 | +2.74(+2.21%) |
Nov 09, 2011 | 127.18 | 127.28 | 123.63 | 124.12 | 342,458 | -5.32(-4.11%) |
Nov 08, 2011 | 127.52 | 129.74 | 126.12 | 129.44 | 276,850 | +1.85(+1.45%) |
Nov 07, 2011 | 126.67 | 127.60 | 124.01 | 127.59 | 406,415 | +0.68(+0.53%) |
Nov 04, 2011 | 126.11 | 127.36 | 124.45 | 126.91 | 353,469 | +0.23(+0.19%) |
Nov 03, 2011 | 125.33 | 127.24 | 122.49 | 126.68 | 501,642 | -2.04(-1.58%) |
Nov 02, 2011 | 125.42 | 128.88 | 124.74 | 128.72 | 609,911 | +8.19(+6.79%) |
Nov 01, 2011 | 118.75 | 121.27 | 117.98 | 120.53 | 559,650 | -2.20(-1.79%) |
Oct 31, 2011 | 126.35 | 126.72 | 122.70 | 122.73 | 368,116 | -4.67(-3.67%) |
Oct 28, 2011 | 128.39 | 129.28 | 126.47 | 127.40 | 448,332 | -3.50(-2.67%) |
Oct 27, 2011 | 130.90 | 131.76 | 128.10 | 130.90 | 844,454 | +8.82(+7.22%) |
Oct 26, 2011 | 122.08 | 123.88 | 118.49 | 122.08 | 547,999 | +5.41(+4.64%) |
Oct 25, 2011 | 120.37 | 120.37 | 116.04 | 116.67 | 471,199 | -2.16(-1.82%) |
Oct 24, 2011 | 114.44 | 119.66 | 114.00 | 118.83 | 686,956 | +8.24(+7.45%) |
Oct 21, 2011 | 109.47 | 110.83 | 109.32 | 110.59 | 383,349 | +2.30(+2.12%) |
Oct 20, 2011 | 107.31 | 109.18 | 106.27 | 108.29 | 471,248 | -1.84(-1.67%) |
Oct 19, 2011 | 111.24 | 113.53 | 109.81 | 110.13 | 395,355 | -2.91(-2.57%) |
Oct 18, 2011 | 109.61 | 113.60 | 108.29 | 113.04 | 287,749 | +2.89(+2.62%) |
Oct 17, 2011 | 113.78 | 113.80 | 109.04 | 110.15 | 476,125 | -5.23(-4.53%) |
Oct 14, 2011 | 113.07 | 115.81 | 112.08 | 115.38 | 399,014 | +0.86(+0.75%) |
Oct 13, 2011 | 115.59 | 116.15 | 112.19 | 114.52 | 453,186 | -2.65(-2.26%) |
Oct 12, 2011 | 116.18 | 119.64 | 116.18 | 117.17 | 460,345 | +3.05(+2.67%) |
Oct 11, 2011 | 114.19 | 115.92 | 113.20 | 114.13 | 457,042 | -0.24(-0.21%) |
Oct 10, 2011 | 110.35 | 114.52 | 110.35 | 114.37 | 686,060 | +8.90(+8.43%) |
Oct 07, 2011 | 108.01 | 108.37 | 104.87 | 105.47 | 516,533 | -1.39(-1.30%) |
Oct 06, 2011 | 105.21 | 106.94 | 104.83 | 106.86 | 795,353 | +5.47(+5.39%) |
Oct 05, 2011 | 98.05 | 101.51 | 96.96 | 101.39 | 704,146 | +3.56(+3.64%) |
Oct 04, 2011 | 94.45 | 98.05 | 91.92 | 97.83 | 972,254 | -1.76(-1.77%) |