Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 86.22 | 87.17 | 86.05 | 87.10 | 1,718,230 | +1.07(+1.24%) |
Jan 30, 2012 | 85.41 | 86.07 | 84.99 | 86.03 | 1,218,728 | -0.23(-0.26%) |
Jan 27, 2012 | 85.54 | 86.53 | 85.22 | 86.26 | 1,288,741 | +0.55(+0.64%) |
Jan 26, 2012 | 85.30 | 86.26 | 85.11 | 85.71 | 1,324,563 | +0.46(+0.54%) |
Jan 25, 2012 | 84.77 | 85.44 | 84.61 | 85.25 | 1,483,916 | +0.19(+0.23%) |
Jan 24, 2012 | 84.55 | 85.34 | 84.55 | 85.05 | 1,325,411 | -0.24(-0.28%) |
Jan 23, 2012 | 85.13 | 85.50 | 84.47 | 85.29 | 983,384 | +0.09(+0.11%) |
Jan 20, 2012 | 85.19 | 85.43 | 83.95 | 85.20 | 1,909,341 | +0.11(+0.13%) |
Jan 19, 2012 | 85.21 | 85.45 | 84.67 | 85.09 | 1,259,010 | +0.07(+0.08%) |
Jan 18, 2012 | 84.41 | 85.59 | 84.14 | 85.02 | 1,048,482 | +0.43(+0.50%) |
Jan 17, 2012 | 85.72 | 85.75 | 84.48 | 84.59 | 1,066,410 | -0.04(-0.05%) |
Jan 13, 2012 | 83.16 | 84.65 | 82.99 | 84.64 | 1,175,251 | +0.74(+0.88%) |
Jan 12, 2012 | 83.95 | 84.05 | 83.14 | 83.90 | 1,332,713 | -0.29(-0.34%) |
Jan 11, 2012 | 83.56 | 84.30 | 83.13 | 84.19 | 950,770 | +0.37(+0.44%) |
Jan 10, 2012 | 83.62 | 84.47 | 83.41 | 83.82 | 877,108 | +0.95(+1.14%) |
Jan 09, 2012 | 83.12 | 83.56 | 82.55 | 82.87 | 752,377 | -0.10(-0.12%) |
Jan 06, 2012 | 83.49 | 84.22 | 82.94 | 82.97 | 1,258,363 | -0.47(-0.56%) |
Jan 05, 2012 | 82.00 | 83.53 | 81.94 | 83.44 | 1,530,289 | +1.05(+1.27%) |
Jan 04, 2012 | 84.36 | 84.67 | 82.32 | 82.39 | 1,677,748 | -1.94(-2.31%) |
Dec 30, 2011 | 84.80 | 85.41 | 84.33 | 84.34 | 944,288 | -0.46(-0.55%) |
Dec 29, 2011 | 84.43 | 85.14 | 83.90 | 84.80 | 780,322 | +0.79(+0.94%) |
Dec 28, 2011 | 85.12 | 85.12 | 83.98 | 84.01 | 1,057,996 | -1.11(-1.30%) |
Dec 27, 2011 | 84.36 | 85.72 | 84.17 | 85.12 | 953,508 | +0.75(+0.89%) |
Dec 23, 2011 | 83.95 | 84.44 | 83.75 | 84.37 | 773,247 | +1.87(+2.27%) |
Dec 21, 2011 | 82.17 | 82.61 | 81.75 | 82.50 | 1,130,074 | +0.42(+0.51%) |
Dec 20, 2011 | 81.30 | 82.26 | 80.86 | 82.08 | 1,546,368 | +1.90(+2.37%) |
Dec 19, 2011 | 80.84 | 81.41 | 80.14 | 80.18 | 1,278,697 | -0.35(-0.44%) |
Dec 16, 2011 | 80.18 | 81.24 | 80.02 | 80.53 | 1,637,013 | +0.83(+1.04%) |
Dec 15, 2011 | 80.37 | 80.49 | 79.38 | 79.70 | 1,246,895 | +0.04(+0.06%) |
Dec 14, 2011 | 78.46 | 80.16 | 78.19 | 79.66 | 1,509,658 | +0.98(+1.24%) |
Dec 13, 2011 | 80.01 | 80.74 | 78.33 | 78.68 | 1,330,990 | -1.10(-1.38%) |
Dec 12, 2011 | 80.39 | 80.57 | 78.98 | 79.78 | 1,259,844 | -1.27(-1.56%) |
Dec 09, 2011 | 79.88 | 81.34 | 79.47 | 81.05 | 1,006,631 | +1.65(+2.08%) |
Dec 08, 2011 | 80.63 | 80.73 | 79.15 | 79.40 | 1,036,990 | -1.62(-2.00%) |
Dec 07, 2011 | 80.18 | 81.30 | 79.39 | 81.02 | 933,387 | +0.62(+0.77%) |
Dec 06, 2011 | 79.99 | 80.75 | 79.70 | 80.40 | 1,013,257 | +0.39(+0.49%) |
Dec 05, 2011 | 81.70 | 81.84 | 79.65 | 80.00 | 1,648,760 | -0.66(-0.82%) |
Dec 02, 2011 | 81.41 | 82.02 | 80.48 | 80.66 | 1,197,593 | +0.03(+0.04%) |
Dec 01, 2011 | 81.83 | 81.92 | 80.02 | 80.63 | 1,294,417 | -1.49(-1.82%) |
Nov 30, 2011 | 80.35 | 82.23 | 80.09 | 82.13 | 2,633,144 | +3.29(+4.18%) |
Nov 29, 2011 | 78.81 | 79.08 | 78.07 | 78.83 | 1,403,479 | +0.45(+0.57%) |
Nov 28, 2011 | 78.68 | 78.68 | 77.23 | 78.38 | 1,687,714 | +2.24(+2.94%) |
Nov 25, 2011 | 75.92 | 77.51 | 75.76 | 76.15 | 516,065 | +0.25(+0.33%) |
Nov 23, 2011 | 76.48 | 77.05 | 75.58 | 75.90 | 1,976,159 | -1.26(-1.63%) |
Nov 22, 2011 | 76.68 | 78.02 | 76.56 | 77.16 | 1,366,038 | +0.46(+0.60%) |
Nov 21, 2011 | 76.88 | 77.21 | 75.87 | 76.70 | 1,434,177 | -1.20(-1.54%) |
Nov 18, 2011 | 77.36 | 78.09 | 76.80 | 77.90 | 1,472,446 | +1.03(+1.34%) |
Nov 17, 2011 | 77.08 | 77.96 | 76.49 | 76.87 | 1,804,967 | -0.42(-0.55%) |
Nov 16, 2011 | 77.03 | 78.60 | 76.83 | 77.29 | 1,146,977 | -0.59(-0.75%) |
Nov 15, 2011 | 76.27 | 78.49 | 76.11 | 77.87 | 1,524,654 | +1.28(+1.67%) |
Nov 14, 2011 | 77.68 | 77.97 | 76.17 | 76.60 | 1,447,546 | -1.64(-2.10%) |
Nov 11, 2011 | 78.26 | 78.86 | 77.52 | 78.24 | 1,272,798 | +0.98(+1.27%) |
Nov 10, 2011 | 76.92 | 77.73 | 76.29 | 77.26 | 1,471,186 | +1.37(+1.81%) |
Nov 09, 2011 | 77.33 | 77.97 | 75.60 | 75.89 | 1,899,950 | -3.03(-3.83%) |
Nov 08, 2011 | 78.31 | 79.06 | 77.21 | 78.91 | 1,705,431 | +0.77(+0.99%) |
Nov 07, 2011 | 77.89 | 78.36 | 76.71 | 78.14 | 1,282,083 | +0.42(+0.54%) |
Nov 04, 2011 | 78.48 | 78.48 | 76.20 | 77.72 | 2,005,190 | -1.52(-1.92%) |
Nov 03, 2011 | 79.97 | 79.97 | 77.74 | 79.24 | 1,838,066 | -0.07(-0.09%) |
Nov 02, 2011 | 79.88 | 80.13 | 78.60 | 79.31 | 1,864,251 | +0.68(+0.87%) |