Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 316.76 | 317.79 | 314.37 | 315.63 | 87,277,400 | +0.00(+0.00%) |
Jan 30, 2012 | 316.76 | 317.79 | 314.37 | 315.63 | 0 | -3.73(-1.17%) |
Jan 29, 2012 | 321.37 | 322.46 | 319.22 | 319.36 | 0 | +0.00(+0.00%) |
Jan 28, 2012 | 321.37 | 322.46 | 319.22 | 319.36 | 86,164,400 | -3.46(-1.07%) |
Jan 27, 2012 | 320.45 | 323.38 | 319.24 | 322.82 | 108,513,000 | +3.38(+1.06%) |
Jan 26, 2012 | 321.96 | 322.62 | 317.60 | 319.44 | 106,146,800 | -1.53(-0.48%) |
Jan 25, 2012 | 320.53 | 321.25 | 318.51 | 320.97 | 107,869,200 | -2.05(-0.63%) |
Jan 24, 2012 | 320.69 | 323.83 | 319.95 | 323.02 | 92,669,400 | +0.00(+0.00%) |
Jan 23, 2012 | 320.69 | 323.83 | 319.95 | 323.02 | 0 | +2.71(+0.85%) |
Jan 22, 2012 | 320.90 | 321.22 | 318.63 | 320.31 | 0 | +0.00(+0.00%) |
Jan 21, 2012 | 320.90 | 321.22 | 318.63 | 320.31 | 120,543,000 | -0.17(-0.05%) |
Jan 20, 2012 | 316.69 | 320.48 | 315.86 | 320.48 | 145,371,392 | +4.96(+1.57%) |
Jan 19, 2012 | 315.49 | 317.60 | 312.64 | 315.52 | 118,631,600 | -0.12(-0.04%) |
Jan 18, 2012 | 316.33 | 318.32 | 314.14 | 315.64 | 122,878,200 | +2.41(+0.77%) |
Jan 17, 2012 | 307.91 | 313.56 | 307.32 | 313.23 | 80,219,600 | +0.00(+0.00%) |
Jan 16, 2012 | 307.91 | 313.56 | 307.32 | 313.23 | 0 | +3.95(+1.28%) |
Jan 15, 2012 | 312.53 | 313.03 | 305.55 | 309.28 | 0 | +0.00(+0.00%) |
Jan 14, 2012 | 312.53 | 313.03 | 305.55 | 309.28 | 121,001,800 | -1.02(-0.33%) |
Jan 13, 2012 | 311.21 | 314.31 | 309.36 | 310.30 | 138,560,992 | -1.35(-0.43%) |
Jan 12, 2012 | 314.67 | 315.19 | 310.67 | 311.65 | 115,491,800 | -3.85(-1.22%) |
Jan 11, 2012 | 313.27 | 317.13 | 312.93 | 315.50 | 110,316,800 | +3.74(+1.20%) |
Jan 10, 2012 | 311.29 | 313.74 | 311.12 | 311.76 | 71,083,800 | +0.00(+0.00%) |
Jan 09, 2012 | 311.29 | 313.74 | 311.12 | 311.76 | 0 | +0.65(+0.21%) |
Jan 08, 2012 | 312.50 | 313.85 | 309.68 | 311.11 | 0 | +0.00(+0.00%) |
Jan 07, 2012 | 312.50 | 313.85 | 309.68 | 311.11 | 81,929,800 | -0.81(-0.26%) |
Jan 06, 2012 | 315.59 | 315.62 | 310.86 | 311.92 | 87,483,000 | -2.61(-0.83%) |
Jan 05, 2012 | 316.32 | 317.75 | 314.24 | 314.53 | 77,441,400 | -3.51(-1.10%) |
Jan 04, 2012 | 317.56 | 318.20 | 314.79 | 318.04 | 84,076,400 | +1.22(+0.39%) |
Jan 03, 2012 | 312.45 | 317.00 | 312.45 | 316.82 | 47,751,600 | +4.35(+1.39%) |
Jan 01, 2012 | 311.71 | 312.47 | 310.00 | 312.47 | 0 | +0.00(+0.00%) |
Dec 31, 2011 | 311.71 | 312.47 | 310.00 | 312.47 | 37,153,800 | +1.71(+0.55%) |
Dec 30, 2011 | 307.66 | 310.76 | 305.36 | 310.76 | 47,085,600 | +4.00(+1.30%) |
Dec 29, 2011 | 309.16 | 310.78 | 306.76 | 306.76 | 49,832,400 | -2.61(-0.84%) |
Dec 28, 2011 | 308.07 | 311.53 | 307.81 | 309.37 | 31,153,000 | +0.00(+0.00%) |
Dec 27, 2011 | 308.07 | 311.53 | 307.81 | 309.37 | 0 | +1.58(+0.51%) |
Dec 26, 2011 | 307.43 | 308.20 | 306.06 | 307.79 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 307.43 | 308.20 | 306.06 | 307.79 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 307.43 | 308.20 | 306.06 | 307.79 | 42,050,800 | +2.61(+0.86%) |
Dec 23, 2011 | 302.22 | 305.84 | 302.22 | 305.18 | 56,088,600 | +4.38(+1.46%) |
Dec 22, 2011 | 304.23 | 306.85 | 300.47 | 300.80 | 91,055,000 | -0.99(-0.33%) |
Dec 21, 2011 | 293.36 | 301.79 | 292.63 | 301.79 | 73,409,400 | +7.89(+2.68%) |
Dec 20, 2011 | 291.80 | 296.80 | 291.35 | 293.90 | 66,697,400 | +0.00(+0.00%) |
Dec 19, 2011 | 291.80 | 296.80 | 291.35 | 293.90 | 0 | -0.13(-0.04%) |
Dec 18, 2011 | 295.66 | 296.87 | 293.86 | 294.03 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 295.66 | 296.87 | 293.86 | 294.03 | 130,270,800 | -0.59(-0.20%) |
Dec 16, 2011 | 293.01 | 296.54 | 292.11 | 294.62 | 96,279,800 | +2.47(+0.85%) |
Dec 15, 2011 | 297.18 | 298.46 | 292.15 | 292.15 | 98,761,600 | -6.41(-2.15%) |
Dec 14, 2011 | 297.55 | 300.85 | 296.14 | 298.56 | 92,054,600 | +1.17(+0.39%) |
Dec 13, 2011 | 302.87 | 303.08 | 297.39 | 297.39 | 100,613,600 | +0.00(+0.00%) |
Dec 12, 2011 | 302.87 | 303.08 | 297.39 | 297.39 | 0 | -7.19(-2.36%) |
Dec 11, 2011 | 297.49 | 305.83 | 297.31 | 304.58 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 297.49 | 305.83 | 297.31 | 304.58 | 101,938,600 | +4.79(+1.60%) |
Dec 09, 2011 | 306.00 | 307.56 | 299.79 | 299.79 | 108,878,800 | -4.52(-1.49%) |
Dec 08, 2011 | 308.26 | 309.13 | 300.63 | 304.31 | 138,195,392 | -0.49(-0.16%) |
Dec 07, 2011 | 302.58 | 306.28 | 302.58 | 304.80 | 108,112,800 | -0.30(-0.10%) |
Dec 06, 2011 | 303.50 | 306.75 | 301.94 | 305.10 | 110,054,000 | +0.00(+0.00%) |
Dec 05, 2011 | 303.50 | 306.75 | 301.94 | 305.10 | 0 | +4.33(+1.44%) |
Dec 04, 2011 | 300.46 | 303.82 | 299.77 | 300.77 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 300.46 | 303.82 | 299.77 | 300.77 | 135,475,808 | +3.80(+1.28%) |
Dec 02, 2011 | 300.14 | 300.28 | 296.82 | 296.97 | 105,608,400 | -2.71(-0.90%) |
Dec 01, 2011 | 285.17 | 300.91 | 284.18 | 299.68 | 190,304,000 | +12.13(+4.22%) |
Nov 30, 2011 | 284.15 | 287.69 | 282.14 | 287.55 | 105,383,600 | +2.48(+0.87%) |
Nov 29, 2011 | 276.71 | 285.07 | 276.71 | 285.07 | 116,346,600 | +0.00(+0.00%) |
Nov 28, 2011 | 276.71 | 285.07 | 276.71 | 285.07 | 0 | +10.70(+3.90%) |
Nov 27, 2011 | 271.00 | 275.21 | 268.74 | 274.37 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 271.00 | 275.21 | 268.74 | 274.37 | 91,361,600 | +2.76(+1.02%) |
Nov 25, 2011 | 274.34 | 276.40 | 270.07 | 271.61 | 93,202,600 | -1.18(-0.43%) |
Nov 24, 2011 | 274.65 | 278.35 | 272.79 | 272.79 | 98,200,800 | -4.12(-1.49%) |
Nov 23, 2011 | 281.12 | 281.79 | 276.91 | 276.91 | 95,448,000 | -1.93(-0.69%) |
Nov 22, 2011 | 286.67 | 286.67 | 278.83 | 278.84 | 99,384,000 | +0.00(+0.00%) |
Nov 21, 2011 | 286.67 | 286.67 | 278.83 | 278.84 | 0 | -9.17(-3.18%) |
Nov 20, 2011 | 288.23 | 292.25 | 287.43 | 288.01 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 288.23 | 292.25 | 287.43 | 288.01 | 92,410,800 | -2.20(-0.76%) |
Nov 18, 2011 | 293.16 | 294.34 | 288.96 | 290.21 | 112,802,800 | -4.26(-1.45%) |
Nov 17, 2011 | 291.89 | 296.93 | 291.02 | 294.47 | 107,635,400 | +1.54(+0.53%) |
Nov 16, 2011 | 294.82 | 296.79 | 290.04 | 292.93 | 115,537,400 | -3.97(-1.34%) |
Nov 15, 2011 | 302.32 | 302.72 | 296.15 | 296.90 | 93,224,200 | +0.00(+0.00%) |
Nov 14, 2011 | 302.32 | 302.72 | 296.15 | 296.90 | 0 | -4.08(-1.36%) |
Nov 13, 2011 | 295.19 | 301.73 | 294.19 | 300.98 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 295.19 | 301.73 | 294.19 | 300.98 | 95,317,400 | +6.66(+2.26%) |
Nov 11, 2011 | 289.48 | 297.54 | 289.06 | 294.32 | 134,264,800 | -0.08(-0.03%) |
Nov 10, 2011 | 306.03 | 306.67 | 293.59 | 294.40 | 162,635,392 | -9.58(-3.15%) |
Nov 09, 2011 | 300.30 | 308.19 | 300.07 | 303.98 | 107,163,000 | +4.23(+1.41%) |
Nov 08, 2011 | 299.77 | 302.47 | 296.41 | 299.75 | 99,567,400 | +0.00(+0.00%) |
Nov 07, 2011 | 299.77 | 302.47 | 296.41 | 299.75 | 0 | -2.22(-0.74%) |
Nov 06, 2011 | 306.39 | 306.87 | 300.30 | 301.97 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 306.39 | 306.87 | 300.30 | 301.97 | 128,799,200 | -2.53(-0.83%) |
Nov 03, 2011 | 292.83 | 305.32 | 292.51 | 304.50 | 172,720,992 | +6.29(+2.11%) |
Nov 02, 2011 | 298.85 | 298.92 | 293.03 | 298.21 | 131,778,600 | +2.02(+0.68%) |