Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 80.47 | 80.47 | 80.00 | 80.28 | 633,491 | +0.10(+0.12%) |
Jan 30, 2012 | 79.77 | 80.43 | 79.58 | 80.19 | 426,101 | +0.05(+0.06%) |
Jan 27, 2012 | 80.29 | 80.38 | 79.86 | 80.14 | 550,187 | -0.42(-0.52%) |
Jan 26, 2012 | 80.38 | 80.60 | 79.61 | 80.55 | 415,921 | +0.35(+0.44%) |
Jan 25, 2012 | 78.93 | 80.34 | 78.92 | 80.21 | 286,268 | +1.33(+1.68%) |
Jan 24, 2012 | 78.14 | 78.98 | 78.08 | 78.88 | 265,293 | +0.45(+0.57%) |
Jan 23, 2012 | 78.89 | 79.50 | 78.30 | 78.43 | 286,434 | -0.48(-0.61%) |
Jan 20, 2012 | 79.19 | 79.53 | 78.45 | 78.92 | 221,958 | -0.16(-0.21%) |
Jan 19, 2012 | 77.78 | 79.09 | 77.66 | 79.08 | 247,968 | +1.28(+1.64%) |
Jan 18, 2012 | 77.32 | 77.86 | 76.95 | 77.80 | 250,852 | +0.50(+0.65%) |
Jan 17, 2012 | 76.99 | 77.68 | 76.99 | 77.30 | 339,850 | +0.92(+1.21%) |
Jan 13, 2012 | 75.96 | 76.45 | 75.81 | 76.38 | 238,667 | +0.00(+0.00%) |
Jan 12, 2012 | 75.99 | 76.41 | 75.58 | 76.38 | 327,655 | +0.62(+0.82%) |
Jan 11, 2012 | 75.15 | 75.79 | 74.98 | 75.76 | 333,738 | +0.55(+0.73%) |
Jan 10, 2012 | 74.89 | 75.25 | 74.29 | 75.20 | 509,150 | +0.98(+1.32%) |
Jan 09, 2012 | 73.68 | 74.26 | 73.15 | 74.22 | 297,980 | +0.64(+0.87%) |
Jan 06, 2012 | 72.98 | 73.74 | 72.67 | 73.58 | 267,881 | +0.52(+0.72%) |
Jan 05, 2012 | 72.75 | 73.10 | 72.10 | 73.06 | 281,884 | +0.17(+0.24%) |
Jan 04, 2012 | 72.85 | 72.99 | 72.43 | 72.89 | 334,292 | +0.34(+0.47%) |
Dec 30, 2011 | 72.05 | 72.71 | 72.05 | 72.55 | 202,725 | +0.26(+0.36%) |
Dec 29, 2011 | 71.95 | 72.36 | 71.85 | 72.28 | 261,003 | +0.34(+0.47%) |
Dec 28, 2011 | 72.25 | 72.37 | 71.11 | 71.95 | 215,550 | -0.41(-0.56%) |
Dec 27, 2011 | 72.29 | 72.47 | 72.07 | 72.35 | 143,647 | -0.12(-0.16%) |
Dec 23, 2011 | 72.02 | 72.49 | 71.91 | 72.47 | 194,248 | +1.89(+2.68%) |
Dec 21, 2011 | 70.25 | 70.58 | 69.31 | 70.58 | 263,114 | +0.05(+0.07%) |
Dec 20, 2011 | 69.11 | 70.76 | 69.11 | 70.53 | 368,338 | +2.32(+3.40%) |
Dec 19, 2011 | 68.65 | 69.05 | 68.08 | 68.21 | 404,054 | -0.40(-0.58%) |
Dec 16, 2011 | 68.91 | 69.21 | 68.18 | 68.61 | 407,673 | +0.37(+0.54%) |
Dec 15, 2011 | 68.77 | 69.09 | 68.05 | 68.24 | 548,412 | +0.09(+0.13%) |
Dec 14, 2011 | 68.66 | 68.78 | 67.91 | 68.15 | 588,013 | -0.67(-0.97%) |
Dec 13, 2011 | 69.44 | 69.96 | 68.51 | 68.82 | 405,026 | -0.38(-0.55%) |
Dec 12, 2011 | 68.86 | 69.24 | 68.64 | 69.20 | 518,721 | -0.33(-0.47%) |
Dec 09, 2011 | 68.48 | 69.69 | 68.32 | 69.53 | 309,008 | +1.26(+1.85%) |
Dec 08, 2011 | 68.97 | 69.17 | 68.09 | 68.27 | 449,014 | -1.01(-1.46%) |
Dec 07, 2011 | 68.88 | 69.47 | 68.42 | 69.28 | 499,369 | +0.15(+0.21%) |
Dec 06, 2011 | 70.07 | 70.07 | 68.44 | 69.13 | 516,449 | -0.95(-1.36%) |
Dec 05, 2011 | 69.42 | 70.34 | 69.10 | 70.08 | 568,838 | +1.60(+2.34%) |
Dec 02, 2011 | 68.57 | 68.98 | 67.85 | 68.48 | 1,145,643 | +0.32(+0.47%) |
Dec 01, 2011 | 67.64 | 69.03 | 67.30 | 68.16 | 575,552 | +0.43(+0.63%) |
Nov 30, 2011 | 67.41 | 67.83 | 66.48 | 67.74 | 652,576 | +2.43(+3.73%) |
Nov 29, 2011 | 65.33 | 65.79 | 64.79 | 65.30 | 280,008 | +0.09(+0.13%) |
Nov 28, 2011 | 64.24 | 65.27 | 64.06 | 65.22 | 397,720 | +2.06(+3.27%) |
Nov 25, 2011 | 63.35 | 63.91 | 63.10 | 63.15 | 174,404 | -0.23(-0.37%) |
Nov 23, 2011 | 64.49 | 64.65 | 63.37 | 63.38 | 477,855 | -2.06(-3.14%) |
Nov 22, 2011 | 65.37 | 65.92 | 65.13 | 65.44 | 694,235 | +0.04(+0.06%) |
Nov 21, 2011 | 65.08 | 65.59 | 64.96 | 65.40 | 828,992 | -0.45(-0.68%) |
Nov 18, 2011 | 65.47 | 65.92 | 64.97 | 65.85 | 649,540 | +0.71(+1.09%) |
Nov 17, 2011 | 64.95 | 65.81 | 64.78 | 65.14 | 670,844 | +0.09(+0.13%) |
Nov 16, 2011 | 64.87 | 66.06 | 64.87 | 65.05 | 551,292 | -0.87(-1.32%) |
Nov 15, 2011 | 64.46 | 66.00 | 64.40 | 65.92 | 404,260 | +1.19(+1.84%) |
Nov 14, 2011 | 65.52 | 65.52 | 64.52 | 64.73 | 264,223 | -1.11(-1.68%) |
Nov 11, 2011 | 65.45 | 66.09 | 65.38 | 65.84 | 285,589 | +0.81(+1.25%) |
Nov 10, 2011 | 64.42 | 65.20 | 63.85 | 65.02 | 543,627 | +1.27(+1.99%) |
Nov 09, 2011 | 64.72 | 64.84 | 63.66 | 63.75 | 654,709 | -2.17(-3.29%) |
Nov 08, 2011 | 64.79 | 66.05 | 64.68 | 65.92 | 450,173 | +1.20(+1.86%) |
Nov 07, 2011 | 64.22 | 64.82 | 63.50 | 64.72 | 502,950 | +0.30(+0.47%) |
Nov 04, 2011 | 62.99 | 64.47 | 62.82 | 64.42 | 521,927 | +0.96(+1.51%) |
Nov 03, 2011 | 62.98 | 63.61 | 62.43 | 63.46 | 749,073 | +0.93(+1.49%) |
Nov 02, 2011 | 62.78 | 62.95 | 61.75 | 62.53 | 626,105 | +0.53(+0.86%) |