Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 133.65 | 134.58 | 131.42 | 132.35 | 213,821 | -0.11(-0.08%) |
Jan 30, 2012 | 131.96 | 132.58 | 130.92 | 132.46 | 314,161 | +0.52(+0.39%) |
Jan 27, 2012 | 132.14 | 132.78 | 131.66 | 131.94 | 154,058 | -1.31(-0.99%) |
Jan 26, 2012 | 134.15 | 134.60 | 131.66 | 133.26 | 227,390 | +0.30(+0.22%) |
Jan 25, 2012 | 129.98 | 133.22 | 129.94 | 132.96 | 261,037 | +2.41(+1.85%) |
Jan 24, 2012 | 129.76 | 131.31 | 129.65 | 130.54 | 115,304 | -0.49(-0.37%) |
Jan 23, 2012 | 129.29 | 132.03 | 129.29 | 131.03 | 158,001 | +1.16(+0.89%) |
Jan 20, 2012 | 130.07 | 130.47 | 128.92 | 129.87 | 259,982 | -0.84(-0.64%) |
Jan 19, 2012 | 130.17 | 131.53 | 130.17 | 130.71 | 280,436 | -1.02(-0.78%) |
Jan 18, 2012 | 130.73 | 132.07 | 129.23 | 131.73 | 528,036 | +0.87(+0.67%) |
Jan 17, 2012 | 129.87 | 131.11 | 129.36 | 130.86 | 280,322 | +5.11(+4.06%) |
Jan 13, 2012 | 125.06 | 125.78 | 124.08 | 125.75 | 182,220 | -0.56(-0.44%) |
Jan 12, 2012 | 126.19 | 127.28 | 125.58 | 126.31 | 314,826 | -0.90(-0.71%) |
Jan 11, 2012 | 128.45 | 128.53 | 126.57 | 127.21 | 288,304 | -0.79(-0.61%) |
Jan 10, 2012 | 128.61 | 130.06 | 127.69 | 128.00 | 351,937 | +0.47(+0.37%) |
Jan 09, 2012 | 128.19 | 128.75 | 127.32 | 127.52 | 206,474 | +0.80(+0.63%) |
Jan 06, 2012 | 127.26 | 127.91 | 125.96 | 126.72 | 1,155,477 | -1.10(-0.86%) |
Jan 05, 2012 | 124.29 | 128.68 | 123.83 | 127.82 | 717,873 | +8.26(+6.91%) |
Jan 04, 2012 | 119.12 | 120.30 | 118.92 | 119.57 | 168,627 | +5.90(+5.19%) |
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%) |