Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 81.97 | 82.38 | 81.25 | 82.13 | 60,437 | +3.31(+4.20%) |
Jan 30, 2012 | 79.33 | 80.27 | 78.78 | 78.82 | 12,163 | -1.96(-2.42%) |
Jan 27, 2012 | 81.48 | 81.54 | 80.77 | 80.78 | 60,932 | -1.23(-1.49%) |
Jan 26, 2012 | 82.58 | 82.89 | 81.87 | 82.01 | 14,892 | -0.04(-0.05%) |
Jan 25, 2012 | 81.59 | 82.05 | 81.21 | 82.04 | 8,240 | +0.75(+0.93%) |
Jan 24, 2012 | 81.23 | 81.38 | 81.09 | 81.29 | 2,946 | -0.42(-0.52%) |
Jan 23, 2012 | 81.50 | 81.95 | 81.23 | 81.72 | 4,565 | -0.51(-0.62%) |
Jan 20, 2012 | 81.40 | 82.23 | 81.40 | 82.23 | 5,705 | +1.88(+2.34%) |
Jan 19, 2012 | 80.46 | 80.62 | 80.16 | 80.35 | 3,878 | +1.31(+1.66%) |
Jan 18, 2012 | 78.46 | 79.17 | 78.46 | 79.03 | 3,161 | +2.96(+3.89%) |
Jan 17, 2012 | 76.83 | 76.89 | 75.94 | 76.07 | 8,639 | -1.47(-1.89%) |
Jan 13, 2012 | 76.86 | 77.54 | 76.86 | 77.54 | 4,063 | +0.09(+0.11%) |
Jan 12, 2012 | 77.09 | 77.45 | 76.81 | 77.45 | 1,494 | +0.40(+0.52%) |
Jan 11, 2012 | 76.88 | 77.10 | 76.35 | 77.05 | 4,885 | -0.68(-0.87%) |
Jan 10, 2012 | 77.00 | 77.81 | 77.00 | 77.73 | 6,457 | +1.37(+1.79%) |
Jan 09, 2012 | 76.94 | 77.00 | 76.33 | 76.36 | 3,247 | +0.06(+0.08%) |
Jan 06, 2012 | 76.83 | 76.96 | 76.30 | 76.30 | 4,563 | -1.03(-1.33%) |
Jan 05, 2012 | 77.29 | 77.56 | 76.93 | 77.34 | 1,601 | -0.82(-1.05%) |
Jan 04, 2012 | 78.56 | 78.56 | 77.96 | 78.16 | 3,166 | +1.17(+1.52%) |
Dec 30, 2011 | 76.52 | 77.64 | 76.52 | 76.99 | 4,449 | +0.47(+0.62%) |
Dec 29, 2011 | 76.21 | 76.52 | 75.97 | 76.52 | 3,620 | +0.81(+1.07%) |
Dec 28, 2011 | 76.50 | 76.50 | 75.40 | 75.71 | 4,971 | -1.22(-1.58%) |
Dec 27, 2011 | 76.28 | 77.16 | 76.28 | 76.92 | 5,159 | -0.11(-0.15%) |
Dec 23, 2011 | 76.65 | 77.25 | 76.50 | 77.04 | 5,558 | -0.58(-0.75%) |
Dec 21, 2011 | 77.76 | 77.89 | 77.18 | 77.62 | 7,069 | -0.34(-0.43%) |
Dec 20, 2011 | 77.61 | 78.00 | 77.39 | 77.95 | 9,248 | +1.60(+2.10%) |
Dec 19, 2011 | 78.07 | 78.07 | 76.35 | 76.35 | 12,720 | -1.22(-1.57%) |
Dec 16, 2011 | 78.19 | 78.29 | 77.45 | 77.57 | 10,658 | -0.19(-0.25%) |
Dec 15, 2011 | 78.72 | 78.72 | 77.76 | 77.76 | 10,961 | -1.31(-1.66%) |
Dec 14, 2011 | 79.87 | 79.88 | 78.93 | 79.07 | 4,131 | -1.69(-2.09%) |
Dec 13, 2011 | 81.73 | 81.73 | 80.76 | 80.76 | 2,751 | -1.18(-1.44%) |
Dec 12, 2011 | 82.10 | 82.10 | 81.33 | 81.94 | 3,040 | -1.50(-1.80%) |
Dec 09, 2011 | 82.54 | 83.45 | 82.54 | 83.45 | 2,487 | +0.52(+0.62%) |
Dec 08, 2011 | 83.73 | 83.73 | 82.93 | 82.93 | 1,233 | -1.93(-2.28%) |
Dec 07, 2011 | 84.90 | 85.32 | 84.50 | 84.86 | 2,891 | +0.47(+0.56%) |
Dec 06, 2011 | 84.15 | 84.62 | 84.09 | 84.39 | 4,353 | -0.22(-0.26%) |
Dec 05, 2011 | 84.67 | 85.09 | 84.09 | 84.61 | 6,083 | +0.41(+0.49%) |
Dec 02, 2011 | 85.66 | 85.66 | 83.90 | 84.20 | 3,815 | -1.77(-2.05%) |
Dec 01, 2011 | 85.78 | 86.76 | 85.78 | 85.96 | 3,602 | +0.39(+0.45%) |
Nov 30, 2011 | 85.48 | 86.11 | 85.39 | 85.58 | 17,620 | +1.31(+1.56%) |
Nov 29, 2011 | 84.32 | 84.71 | 84.10 | 84.26 | 4,307 | +2.45(+3.00%) |
Nov 28, 2011 | 82.05 | 82.97 | 81.81 | 81.81 | 6,567 | +2.70(+3.41%) |
Nov 25, 2011 | 79.36 | 79.64 | 79.11 | 79.11 | 1,327 | -0.39(-0.49%) |
Nov 23, 2011 | 80.48 | 80.48 | 79.29 | 79.50 | 8,186 | -1.52(-1.88%) |
Nov 22, 2011 | 81.17 | 81.49 | 80.84 | 81.02 | 4,089 | +0.45(+0.56%) |
Nov 21, 2011 | 81.18 | 81.24 | 80.34 | 80.57 | 5,156 | -2.09(-2.53%) |
Nov 18, 2011 | 82.50 | 82.97 | 82.42 | 82.66 | 1,651 | +0.53(+0.64%) |
Nov 17, 2011 | 82.42 | 82.90 | 81.62 | 82.13 | 2,683 | +0.68(+0.84%) |
Nov 16, 2011 | 82.03 | 82.61 | 81.45 | 81.45 | 1,130 | -1.24(-1.50%) |
Nov 15, 2011 | 82.72 | 82.73 | 82.45 | 82.69 | 3,231 | -0.14(-0.16%) |
Nov 14, 2011 | 83.32 | 83.74 | 82.68 | 82.83 | 1,837 | -1.59(-1.89%) |
Nov 11, 2011 | 83.89 | 85.05 | 83.89 | 84.42 | 1,534 | +1.75(+2.11%) |
Nov 10, 2011 | 83.22 | 83.67 | 82.01 | 82.67 | 5,580 | -2.27(-2.67%) |
Nov 09, 2011 | 85.32 | 85.49 | 84.74 | 84.94 | 1,895 | -1.53(-1.77%) |
Nov 08, 2011 | 86.16 | 86.82 | 85.98 | 86.47 | 3,455 | +1.00(+1.17%) |
Nov 07, 2011 | 84.56 | 85.61 | 84.41 | 85.47 | 1,893 | +2.39(+2.87%) |
Nov 04, 2011 | 82.91 | 83.72 | 82.91 | 83.08 | 2,908 | -0.15(-0.18%) |
Nov 03, 2011 | 82.82 | 83.96 | 82.44 | 83.23 | 5,063 | +0.03(+0.04%) |
Nov 02, 2011 | 82.43 | 83.20 | 82.21 | 83.20 | 3,372 | -0.62(-0.74%) |