Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 101.98 | 102.16 | 101.98 | 102.14 | 755,683 | +0.12(+0.11%) |
Jan 30, 2012 | 102.09 | 102.11 | 102.01 | 102.02 | 166,764 | +0.10(+0.10%) |
Jan 27, 2012 | 101.92 | 101.99 | 101.83 | 101.92 | 88,860 | +0.07(+0.07%) |
Jan 26, 2012 | 101.83 | 101.90 | 101.80 | 101.86 | 222,107 | +0.22(+0.22%) |
Jan 25, 2012 | 101.22 | 101.77 | 101.19 | 101.63 | 163,088 | +0.39(+0.39%) |
Jan 24, 2012 | 101.17 | 101.24 | 101.11 | 101.24 | 202,686 | +0.08(+0.07%) |
Jan 23, 2012 | 101.12 | 101.18 | 101.08 | 101.17 | 127,301 | -0.10(-0.10%) |
Jan 20, 2012 | 101.30 | 101.36 | 101.21 | 101.27 | 150,480 | -0.08(-0.08%) |
Jan 19, 2012 | 101.53 | 101.58 | 101.30 | 101.35 | 245,146 | -0.30(-0.29%) |
Jan 18, 2012 | 101.76 | 101.77 | 101.58 | 101.65 | 151,674 | -0.07(-0.07%) |
Jan 17, 2012 | 101.70 | 101.77 | 101.65 | 101.72 | 108,104 | +0.02(+0.02%) |
Jan 13, 2012 | 101.70 | 101.78 | 101.67 | 101.70 | 124,276 | +0.21(+0.20%) |
Jan 12, 2012 | 101.52 | 101.53 | 101.45 | 101.49 | 144,847 | -0.05(-0.05%) |
Jan 11, 2012 | 101.44 | 101.56 | 101.42 | 101.54 | 247,235 | +0.21(+0.21%) |
Jan 10, 2012 | 101.31 | 101.44 | 101.25 | 101.33 | 154,373 | -0.04(-0.04%) |
Jan 09, 2012 | 101.36 | 101.50 | 101.33 | 101.37 | 328,986 | -0.01(-0.01%) |
Jan 06, 2012 | 101.22 | 101.39 | 101.22 | 101.38 | 172,353 | +0.19(+0.19%) |
Jan 05, 2012 | 101.21 | 101.35 | 101.15 | 101.19 | 400,087 | +0.03(+0.02%) |
Jan 04, 2012 | 101.25 | 101.26 | 101.08 | 101.17 | 510,205 | -0.33(-0.33%) |
Dec 30, 2011 | 101.37 | 101.52 | 101.27 | 101.50 | 135,501 | +0.23(+0.23%) |
Dec 29, 2011 | 101.18 | 101.33 | 101.09 | 101.27 | 116,373 | +0.08(+0.08%) |
Dec 28, 2011 | 101.00 | 101.21 | 101.00 | 101.18 | 117,620 | +0.27(+0.26%) |
Dec 27, 2011 | 100.92 | 100.97 | 100.86 | 100.92 | 106,206 | +0.01(+0.01%) |
Dec 23, 2011 | 101.01 | 101.04 | 100.81 | 100.91 | 132,407 | -0.20(-0.20%) |
Dec 21, 2011 | 101.36 | 101.56 | 101.11 | 101.11 | 119,150 | -0.20(-0.20%) |
Dec 20, 2011 | 101.41 | 101.41 | 101.26 | 101.31 | 115,998 | -0.24(-0.24%) |
Dec 19, 2011 | 101.47 | 101.58 | 101.47 | 101.55 | 834,085 | -0.01(-0.01%) |
Dec 16, 2011 | 101.37 | 101.57 | 101.37 | 101.56 | 236,833 | +0.27(+0.26%) |
Dec 15, 2011 | 101.24 | 101.37 | 101.21 | 101.29 | 398,614 | -0.07(-0.07%) |
Dec 14, 2011 | 101.26 | 101.40 | 101.26 | 101.36 | 111,469 | +0.06(+0.06%) |
Dec 13, 2011 | 101.14 | 101.36 | 101.11 | 101.31 | 135,678 | +0.09(+0.09%) |
Dec 12, 2011 | 101.21 | 101.31 | 101.21 | 101.22 | 255,947 | +0.09(+0.09%) |
Dec 09, 2011 | 101.30 | 101.33 | 101.10 | 101.12 | 137,827 | -0.17(-0.16%) |
Dec 08, 2011 | 101.10 | 101.34 | 101.05 | 101.29 | 377,887 | +0.20(+0.20%) |
Dec 07, 2011 | 100.98 | 101.17 | 100.96 | 101.09 | 141,596 | +0.18(+0.18%) |
Dec 06, 2011 | 100.83 | 100.93 | 100.79 | 100.91 | 309,353 | -0.02(-0.02%) |
Dec 05, 2011 | 100.74 | 100.98 | 100.74 | 100.92 | 425,922 | -0.07(-0.07%) |
Dec 02, 2011 | 100.68 | 101.01 | 100.64 | 100.99 | 599,055 | +0.20(+0.20%) |
Dec 01, 2011 | 100.74 | 100.88 | 100.66 | 100.79 | 3,083,950 | +0.01(+0.01%) |
Nov 30, 2011 | 100.77 | 100.87 | 100.70 | 100.78 | 404,687 | -0.15(-0.15%) |
Nov 29, 2011 | 100.85 | 101.01 | 100.74 | 100.93 | 348,209 | -0.06(-0.06%) |
Nov 28, 2011 | 100.64 | 101.09 | 100.64 | 100.99 | 253,823 | +0.02(+0.02%) |
Nov 25, 2011 | 101.03 | 101.05 | 100.93 | 100.97 | 71,338 | -0.18(-0.18%) |
Nov 23, 2011 | 100.95 | 101.19 | 100.94 | 101.16 | 371,568 | +0.11(+0.11%) |
Nov 22, 2011 | 100.96 | 101.06 | 100.85 | 101.05 | 768,403 | +0.14(+0.14%) |
Nov 21, 2011 | 100.94 | 101.02 | 100.90 | 100.91 | 399,844 | +0.07(+0.07%) |
Nov 18, 2011 | 100.97 | 100.99 | 100.78 | 100.84 | 273,678 | -0.23(-0.23%) |
Nov 17, 2011 | 100.86 | 101.11 | 100.83 | 101.07 | 504,920 | +0.09(+0.09%) |
Nov 16, 2011 | 101.01 | 101.02 | 100.89 | 100.98 | 200,376 | +0.10(+0.10%) |
Nov 15, 2011 | 100.97 | 101.07 | 100.82 | 100.88 | 202,438 | -0.08(-0.07%) |
Nov 14, 2011 | 100.84 | 101.01 | 100.84 | 100.96 | 638,284 | +0.25(+0.25%) |
Nov 11, 2011 | 100.73 | 100.76 | 100.60 | 100.71 | 242,872 | -0.18(-0.18%) |
Nov 10, 2011 | 100.87 | 101.01 | 100.71 | 100.89 | 208,203 | -0.10(-0.10%) |
Nov 09, 2011 | 101.02 | 101.13 | 100.89 | 100.99 | 229,187 | +0.22(+0.22%) |
Nov 08, 2011 | 100.89 | 100.98 | 100.72 | 100.77 | 61,046 | -0.12(-0.11%) |
Nov 07, 2011 | 100.85 | 101.09 | 100.83 | 100.88 | 401,779 | -0.01(-0.01%) |
Nov 04, 2011 | 100.82 | 101.00 | 100.81 | 100.89 | 541,299 | +0.07(+0.07%) |
Nov 03, 2011 | 100.71 | 100.88 | 100.71 | 100.82 | 609,212 | -0.13(-0.13%) |
Nov 02, 2011 | 100.76 | 101.02 | 100.76 | 100.95 | 1,042,522 | +0.02(+0.02%) |