Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 89.55 | 89.72 | 88.55 | 89.06 | 1,418,195 | -0.16(-0.18%) |
Jan 30, 2012 | 88.11 | 89.27 | 87.76 | 89.22 | 1,153,594 | +0.50(+0.57%) |
Jan 27, 2012 | 89.10 | 89.74 | 88.21 | 88.72 | 1,492,047 | -0.55(-0.62%) |
Jan 26, 2012 | 89.02 | 90.22 | 88.80 | 89.27 | 2,619,837 | +0.32(+0.36%) |
Jan 25, 2012 | 87.65 | 89.28 | 86.82 | 88.95 | 4,388,822 | -2.54(-2.78%) |
Jan 24, 2012 | 91.07 | 91.71 | 90.35 | 91.49 | 2,123,463 | -0.43(-0.47%) |
Jan 23, 2012 | 91.85 | 92.59 | 91.50 | 91.92 | 1,235,693 | +0.24(+0.27%) |
Jan 20, 2012 | 92.76 | 92.85 | 91.40 | 91.68 | 1,902,416 | -1.13(-1.22%) |
Jan 19, 2012 | 93.15 | 93.26 | 92.21 | 92.81 | 1,428,837 | -0.34(-0.37%) |
Jan 18, 2012 | 91.92 | 93.16 | 91.57 | 93.15 | 2,195,041 | +1.05(+1.14%) |
Jan 17, 2012 | 92.22 | 92.25 | 91.79 | 92.11 | 1,625,006 | +1.08(+1.19%) |
Jan 13, 2012 | 91.18 | 91.32 | 90.33 | 91.02 | 1,258,235 | -0.83(-0.90%) |
Jan 12, 2012 | 90.71 | 92.06 | 90.58 | 91.85 | 1,281,122 | +1.52(+1.68%) |
Jan 11, 2012 | 90.15 | 90.53 | 89.62 | 90.34 | 1,278,792 | +0.12(+0.13%) |
Jan 10, 2012 | 90.71 | 90.97 | 89.96 | 90.22 | 1,370,964 | +0.55(+0.62%) |
Jan 09, 2012 | 90.70 | 90.73 | 89.57 | 89.67 | 1,825,522 | -0.87(-0.96%) |
Jan 06, 2012 | 90.39 | 90.97 | 89.80 | 90.54 | 955,690 | +0.04(+0.05%) |
Jan 05, 2012 | 90.87 | 90.91 | 90.08 | 90.50 | 2,080,074 | -0.91(-0.99%) |
Jan 04, 2012 | 90.17 | 91.59 | 90.04 | 91.40 | 1,220,129 | +1.75(+1.96%) |
Dec 30, 2011 | 89.85 | 90.13 | 89.59 | 89.65 | 1,177,350 | -0.20(-0.22%) |
Dec 29, 2011 | 89.06 | 89.98 | 88.92 | 89.85 | 1,109,672 | +0.92(+1.04%) |
Dec 28, 2011 | 90.08 | 90.28 | 88.71 | 88.93 | 1,271,895 | -1.05(-1.17%) |
Dec 27, 2011 | 89.29 | 90.42 | 89.09 | 89.98 | 847,695 | +0.59(+0.66%) |
Dec 23, 2011 | 88.61 | 89.48 | 88.47 | 89.39 | 1,111,451 | +1.21(+1.37%) |
Dec 21, 2011 | 88.76 | 88.85 | 87.17 | 88.18 | 1,617,828 | -0.31(-0.35%) |
Dec 20, 2011 | 87.71 | 88.63 | 87.69 | 88.49 | 1,925,416 | +2.06(+2.39%) |
Dec 19, 2011 | 87.33 | 87.95 | 86.24 | 86.43 | 1,627,984 | -0.60(-0.68%) |
Dec 16, 2011 | 87.59 | 88.05 | 86.10 | 87.02 | 2,455,515 | +0.41(+0.47%) |
Dec 15, 2011 | 86.38 | 87.14 | 85.52 | 86.61 | 1,545,463 | +1.17(+1.37%) |
Dec 14, 2011 | 85.42 | 86.00 | 85.04 | 85.44 | 2,720,981 | -0.20(-0.24%) |
Dec 13, 2011 | 86.27 | 87.28 | 85.16 | 85.64 | 2,304,470 | -0.18(-0.21%) |
Dec 12, 2011 | 85.80 | 86.06 | 84.83 | 85.82 | 2,422,825 | -1.00(-1.15%) |
Dec 09, 2011 | 86.00 | 87.20 | 85.58 | 86.82 | 2,550,133 | +0.60(+0.69%) |
Dec 08, 2011 | 86.51 | 87.18 | 85.53 | 86.23 | 2,815,755 | -0.91(-1.04%) |
Dec 07, 2011 | 85.81 | 87.57 | 85.11 | 87.13 | 2,106,262 | +1.22(+1.43%) |
Dec 06, 2011 | 85.45 | 86.33 | 85.01 | 85.91 | 1,750,695 | +0.53(+0.62%) |
Dec 05, 2011 | 84.69 | 86.55 | 84.18 | 85.38 | 3,150,457 | +1.55(+1.85%) |
Dec 02, 2011 | 85.16 | 85.17 | 83.60 | 83.83 | 1,559,750 | -0.33(-0.39%) |
Dec 01, 2011 | 85.06 | 85.79 | 83.99 | 84.15 | 1,931,727 | -0.96(-1.13%) |
Nov 30, 2011 | 83.43 | 85.30 | 83.27 | 85.11 | 2,112,559 | +4.33(+5.36%) |
Nov 29, 2011 | 81.32 | 81.58 | 80.57 | 80.78 | 2,120,366 | -0.33(-0.40%) |
Nov 28, 2011 | 79.90 | 81.99 | 79.72 | 81.11 | 2,371,672 | +3.08(+3.95%) |
Nov 25, 2011 | 78.03 | 79.25 | 77.99 | 78.03 | 822,805 | -0.37(-0.47%) |
Nov 23, 2011 | 78.94 | 79.18 | 78.14 | 78.40 | 1,864,188 | -1.16(-1.46%) |
Nov 22, 2011 | 79.79 | 80.87 | 79.29 | 79.56 | 1,846,013 | -0.50(-0.63%) |
Nov 21, 2011 | 79.67 | 80.38 | 79.31 | 80.06 | 1,831,154 | -0.88(-1.09%) |
Nov 18, 2011 | 80.95 | 81.49 | 79.94 | 80.94 | 1,660,511 | +0.23(+0.28%) |
Nov 17, 2011 | 81.91 | 82.46 | 79.61 | 80.72 | 2,439,048 | -1.44(-1.75%) |
Nov 16, 2011 | 83.16 | 83.72 | 82.01 | 82.15 | 1,872,905 | -1.99(-2.36%) |
Nov 15, 2011 | 84.27 | 84.74 | 83.35 | 84.14 | 1,461,004 | -0.47(-0.55%) |
Nov 14, 2011 | 84.36 | 84.70 | 83.40 | 84.60 | 1,237,500 | -0.08(-0.10%) |
Nov 11, 2011 | 84.06 | 85.51 | 84.06 | 84.69 | 1,297,225 | +1.38(+1.65%) |
Nov 10, 2011 | 83.09 | 83.77 | 82.26 | 83.31 | 1,990,037 | +1.29(+1.57%) |
Nov 09, 2011 | 83.18 | 83.46 | 81.80 | 82.03 | 2,874,522 | -3.25(-3.82%) |
Nov 08, 2011 | 84.49 | 85.62 | 83.74 | 85.28 | 1,457,196 | +0.98(+1.16%) |
Nov 07, 2011 | 83.84 | 84.39 | 82.74 | 84.30 | 1,962,864 | +0.48(+0.57%) |
Nov 04, 2011 | 84.20 | 84.38 | 82.94 | 83.83 | 1,824,914 | -1.19(-1.40%) |
Nov 03, 2011 | 84.86 | 85.27 | 83.61 | 85.02 | 1,932,569 | +1.19(+1.42%) |
Nov 02, 2011 | 82.95 | 84.15 | 82.64 | 83.83 | 2,055,982 | +1.61(+1.96%) |