Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 87.95 | 88.11 | 87.75 | 88.11 | 1,206,977 | +0.27(+0.31%) |
Jan 30, 2012 | 87.97 | 88.02 | 87.74 | 87.84 | 123,920 | +0.27(+0.31%) |
Jan 27, 2012 | 87.39 | 87.82 | 87.39 | 87.57 | 133,272 | -0.06(-0.06%) |
Jan 26, 2012 | 87.42 | 87.63 | 87.39 | 87.63 | 169,094 | +0.65(+0.75%) |
Jan 25, 2012 | 86.88 | 87.30 | 86.72 | 86.97 | 102,123 | +0.29(+0.33%) |
Jan 24, 2012 | 86.78 | 86.92 | 86.66 | 86.68 | 230,799 | -0.11(-0.13%) |
Jan 23, 2012 | 86.66 | 86.97 | 86.60 | 86.80 | 75,433 | +0.01(+0.01%) |
Jan 20, 2012 | 87.00 | 87.08 | 86.79 | 86.79 | 76,888 | -0.26(-0.30%) |
Jan 19, 2012 | 87.09 | 87.18 | 86.82 | 87.05 | 102,531 | -0.07(-0.08%) |
Jan 18, 2012 | 87.43 | 87.71 | 87.03 | 87.12 | 101,372 | -0.30(-0.35%) |
Jan 17, 2012 | 87.45 | 87.61 | 87.35 | 87.43 | 83,904 | +0.13(+0.15%) |
Jan 13, 2012 | 87.39 | 87.53 | 87.27 | 87.30 | 95,809 | +0.26(+0.29%) |
Jan 12, 2012 | 87.19 | 87.19 | 86.96 | 87.04 | 62,892 | +0.02(+0.03%) |
Jan 11, 2012 | 86.92 | 87.05 | 86.82 | 87.02 | 67,751 | +0.22(+0.25%) |
Jan 10, 2012 | 86.68 | 86.80 | 86.55 | 86.80 | 49,620 | +0.27(+0.31%) |
Jan 09, 2012 | 86.65 | 86.71 | 86.44 | 86.53 | 81,256 | +0.10(+0.12%) |
Jan 06, 2012 | 86.34 | 86.60 | 86.26 | 86.43 | 77,448 | +0.28(+0.32%) |
Jan 05, 2012 | 86.40 | 86.48 | 86.07 | 86.15 | 164,137 | -0.38(-0.43%) |
Jan 04, 2012 | 86.65 | 86.65 | 86.33 | 86.52 | 1,196,384 | -0.40(-0.46%) |
Dec 30, 2011 | 86.73 | 86.99 | 86.73 | 86.92 | 84,265 | +0.19(+0.22%) |
Dec 29, 2011 | 86.76 | 86.80 | 86.42 | 86.73 | 93,003 | +0.05(+0.06%) |
Dec 28, 2011 | 86.59 | 86.76 | 86.34 | 86.68 | 57,629 | +0.23(+0.27%) |
Dec 27, 2011 | 86.03 | 86.45 | 85.94 | 86.45 | 148,583 | +0.42(+0.48%) |
Dec 23, 2011 | 86.07 | 86.07 | 85.51 | 86.04 | 39,657 | +0.20(+0.23%) |
Dec 21, 2011 | 85.92 | 85.96 | 85.74 | 85.84 | 51,254 | -0.25(-0.29%) |
Dec 20, 2011 | 86.11 | 86.11 | 85.92 | 86.08 | 122,389 | -0.14(-0.17%) |
Dec 19, 2011 | 86.01 | 86.29 | 85.93 | 86.23 | 77,888 | +0.25(+0.29%) |
Dec 16, 2011 | 85.69 | 86.09 | 85.69 | 85.98 | 98,810 | +0.29(+0.33%) |
Dec 15, 2011 | 85.57 | 85.73 | 85.47 | 85.69 | 85,968 | +0.17(+0.20%) |
Dec 14, 2011 | 85.57 | 85.63 | 85.39 | 85.52 | 168,458 | +0.02(+0.03%) |
Dec 13, 2011 | 85.17 | 85.52 | 85.02 | 85.50 | 59,164 | +0.45(+0.53%) |
Dec 12, 2011 | 85.23 | 85.24 | 84.99 | 85.04 | 51,955 | +0.03(+0.04%) |
Dec 09, 2011 | 85.53 | 85.53 | 84.99 | 85.01 | 75,895 | -0.29(-0.34%) |
Dec 08, 2011 | 85.12 | 85.40 | 85.07 | 85.30 | 92,985 | +0.04(+0.05%) |
Dec 07, 2011 | 85.36 | 85.53 | 85.15 | 85.26 | 125,309 | +0.10(+0.11%) |
Dec 06, 2011 | 85.61 | 85.61 | 85.06 | 85.16 | 100,220 | -0.31(-0.36%) |
Dec 05, 2011 | 85.42 | 85.55 | 85.14 | 85.47 | 246,920 | +0.24(+0.28%) |
Dec 02, 2011 | 84.90 | 85.26 | 84.90 | 85.23 | 111,884 | +0.04(+0.05%) |
Dec 01, 2011 | 84.87 | 85.20 | 84.68 | 85.19 | 158,890 | +0.39(+0.47%) |
Nov 30, 2011 | 84.53 | 85.05 | 84.53 | 84.79 | 1,303,111 | -0.02(-0.03%) |
Nov 29, 2011 | 84.67 | 84.97 | 84.44 | 84.81 | 52,364 | -0.11(-0.13%) |
Nov 28, 2011 | 84.45 | 85.01 | 84.29 | 84.93 | 86,698 | +0.11(+0.13%) |
Nov 25, 2011 | 84.87 | 85.04 | 84.68 | 84.81 | 27,219 | -0.33(-0.38%) |
Nov 23, 2011 | 85.09 | 85.20 | 84.82 | 85.14 | 68,790 | -0.13(-0.15%) |
Nov 22, 2011 | 85.26 | 85.27 | 84.99 | 85.27 | 74,662 | +0.08(+0.09%) |
Nov 21, 2011 | 85.50 | 85.50 | 85.12 | 85.19 | 89,793 | -0.35(-0.41%) |
Nov 18, 2011 | 85.67 | 85.68 | 85.39 | 85.54 | 93,886 | +0.14(+0.17%) |
Nov 17, 2011 | 85.44 | 85.64 | 85.38 | 85.39 | 141,216 | -0.18(-0.21%) |
Nov 16, 2011 | 86.04 | 86.04 | 85.48 | 85.58 | 139,189 | -0.10(-0.12%) |
Nov 15, 2011 | 86.08 | 86.25 | 85.66 | 85.68 | 341,402 | -0.63(-0.73%) |
Nov 14, 2011 | 86.43 | 86.43 | 86.15 | 86.31 | 327,477 | +0.22(+0.26%) |
Nov 11, 2011 | 86.07 | 86.11 | 85.89 | 86.09 | 54,588 | -0.21(-0.25%) |
Nov 10, 2011 | 86.26 | 86.34 | 85.99 | 86.31 | 142,652 | -0.09(-0.10%) |
Nov 09, 2011 | 86.38 | 86.66 | 86.28 | 86.39 | 107,907 | +0.03(+0.04%) |
Nov 08, 2011 | 86.67 | 86.84 | 86.25 | 86.36 | 69,257 | -0.33(-0.38%) |
Nov 07, 2011 | 86.68 | 86.94 | 86.55 | 86.69 | 34,681 | -0.02(-0.03%) |
Nov 04, 2011 | 86.46 | 86.80 | 86.46 | 86.71 | 68,445 | -0.02(-0.02%) |
Nov 03, 2011 | 86.59 | 86.78 | 86.59 | 86.73 | 228,543 | +0.01(+0.01%) |
Nov 02, 2011 | 86.15 | 86.76 | 86.15 | 86.72 | 61,431 | +0.30(+0.35%) |