Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 87.26 | 87.26 | 85.23 | 85.80 | 2,325 | +1.35(+1.60%) |
Jan 30, 2012 | 84.00 | 84.45 | 84.00 | 84.45 | 2,130 | -0.89(-1.04%) |
Jan 27, 2012 | 84.85 | 85.34 | 84.85 | 85.34 | 200 | +0.26(+0.31%) |
Jan 26, 2012 | 85.86 | 86.09 | 85.08 | 85.08 | 1,200 | +1.68(+2.01%) |
Jan 25, 2012 | 81.70 | 83.40 | 81.42 | 83.40 | 2,150 | +0.90(+1.09%) |
Jan 24, 2012 | 81.40 | 82.64 | 81.40 | 82.50 | 2,020 | -0.50(-0.60%) |
Jan 23, 2012 | 83.30 | 83.70 | 82.99 | 83.00 | 3,167 | +0.21(+0.25%) |
Jan 20, 2012 | 82.38 | 82.79 | 82.21 | 82.79 | 2,225 | +1.49(+1.83%) |
Jan 19, 2012 | 80.87 | 81.38 | 80.87 | 81.30 | 3,011 | +0.92(+1.14%) |
Jan 18, 2012 | 79.40 | 80.38 | 79.40 | 80.38 | 933 | +1.78(+2.26%) |
Jan 17, 2012 | 78.82 | 79.44 | 78.60 | 78.60 | 1,262 | +5.33(+7.27%) |
Jan 13, 2012 | 73.39 | 74.20 | 72.32 | 73.27 | 2,469 | -2.10(-2.79%) |
Jan 12, 2012 | 75.90 | 76.11 | 75.37 | 75.37 | 1,100 | +0.13(+0.17%) |
Jan 11, 2012 | 74.59 | 75.24 | 74.59 | 75.24 | 6,594 | +0.74(+0.99%) |
Jan 10, 2012 | 74.76 | 75.07 | 74.50 | 74.50 | 420 | +2.15(+2.97%) |
Jan 09, 2012 | 72.96 | 72.96 | 72.35 | 72.35 | 400 | +1.60(+2.26%) |
Jan 06, 2012 | 71.84 | 71.84 | 70.38 | 70.75 | 1,191 | -1.32(-1.83%) |
Jan 05, 2012 | 71.90 | 72.15 | 71.90 | 72.07 | 775 | -0.06(-0.08%) |
Jan 04, 2012 | 72.50 | 72.50 | 72.13 | 72.13 | 565 | +4.89(+7.27%) |
Dec 30, 2011 | 66.21 | 67.39 | 66.21 | 67.24 | 2,924 | +0.68(+1.02%) |
Dec 29, 2011 | 65.98 | 66.56 | 65.80 | 66.56 | 909 | +0.43(+0.65%) |
Dec 28, 2011 | 68.45 | 68.45 | 66.13 | 66.13 | 5,252 | -3.17(-4.57%) |
Dec 27, 2011 | 69.22 | 69.30 | 69.22 | 69.30 | 470 | +0.92(+1.35%) |
Dec 23, 2011 | 68.60 | 68.68 | 68.18 | 68.38 | 2,994 | -0.62(-0.90%) |
Dec 21, 2011 | 68.99 | 69.00 | 68.70 | 69.00 | 1,580 | +0.26(+0.38%) |
Dec 20, 2011 | 68.29 | 68.74 | 68.29 | 68.74 | 800 | +3.88(+5.98%) |
Dec 19, 2011 | 66.08 | 66.08 | 64.86 | 64.86 | 2,784 | +0.27(+0.42%) |
Dec 16, 2011 | 65.00 | 65.00 | 64.41 | 64.59 | 4,275 | -1.19(-1.81%) |
Dec 15, 2011 | 66.38 | 66.58 | 65.78 | 65.78 | 1,645 | +0.26(+0.40%) |
Dec 14, 2011 | 65.68 | 65.99 | 65.29 | 65.52 | 10,515 | -2.83(-4.14%) |
Dec 13, 2011 | 70.20 | 70.20 | 68.35 | 68.35 | 1,950 | -0.87(-1.25%) |
Dec 12, 2011 | 69.91 | 69.91 | 69.22 | 69.22 | 880 | -2.94(-4.08%) |
Dec 09, 2011 | 72.75 | 72.75 | 72.16 | 72.16 | 819 | +0.36(+0.50%) |
Dec 08, 2011 | 71.90 | 72.00 | 71.70 | 71.80 | 2,450 | -2.70(-3.62%) |
Dec 07, 2011 | 73.50 | 74.50 | 73.50 | 74.50 | 393 | -0.75(-1.00%) |
Dec 06, 2011 | 75.20 | 75.90 | 75.20 | 75.25 | 1,740 | +0.24(+0.32%) |
Dec 05, 2011 | 75.90 | 76.04 | 75.01 | 75.01 | 1,155 | +1.05(+1.42%) |
Dec 02, 2011 | 75.70 | 75.85 | 73.96 | 73.96 | 1,500 | -0.34(-0.46%) |
Dec 01, 2011 | 74.30 | 74.30 | 74.30 | 74.30 | 371 | -1.10(-1.46%) |
Nov 30, 2011 | 75.30 | 75.70 | 75.20 | 75.40 | 2,387 | +4.50(+6.35%) |
Nov 28, 2011 | 70.90 | 70.90 | 70.90 | 0 | +4.15(+6.22%) | |
Nov 25, 2011 | 66.58 | 66.80 | 66.58 | 66.75 | 329 | +0.70(+1.06%) |
Nov 23, 2011 | 66.87 | 67.00 | 66.00 | 66.05 | 4,098 | -3.33(-4.80%) |
Nov 22, 2011 | 69.38 | 69.38 | 69.38 | 69.38 | 300 | +0.10(+0.14%) |
Nov 21, 2011 | 69.98 | 70.03 | 69.12 | 69.28 | 4,425 | -3.15(-4.35%) |
Nov 18, 2011 | 72.05 | 72.43 | 72.05 | 72.43 | 400 | +0.43(+0.60%) |
Nov 17, 2011 | 74.65 | 74.67 | 72.00 | 72.00 | 395 | -2.65(-3.55%) |
Nov 16, 2011 | 75.06 | 75.50 | 74.57 | 74.65 | 5,715 | -3.46(-4.43%) |
Nov 15, 2011 | 78.80 | 78.80 | 78.11 | 78.11 | 900 | -0.39(-0.50%) |
Nov 14, 2011 | 78.01 | 78.65 | 78.01 | 78.50 | 2,277 | -1.87(-2.33%) |
Nov 11, 2011 | 79.73 | 80.59 | 79.73 | 80.37 | 1,090 | +1.32(+1.67%) |
Nov 10, 2011 | 78.54 | 79.35 | 78.54 | 79.05 | 315 | +2.85(+3.74%) |
Nov 09, 2011 | 77.51 | 77.51 | 76.20 | 76.20 | 2,722 | -5.80(-7.07%) |
Nov 08, 2011 | 83.00 | 83.00 | 81.10 | 82.00 | 1,511 | +1.96(+2.45%) |
Nov 07, 2011 | 80.04 | 80.04 | 80.04 | 80.04 | 150 | +0.04(+0.05%) |
Nov 04, 2011 | 79.96 | 80.00 | 79.96 | 80.00 | 500 | -4.55(-5.38%) |
Nov 03, 2011 | 81.22 | 84.55 | 81.22 | 84.55 | 1,175 | +4.17(+5.19%) |
Nov 02, 2011 | 79.10 | 80.38 | 78.80 | 80.38 | 700 | +1.73(+2.20%) |