Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 82.76 | 83.01 | 81.70 | 82.20 | 3,052,179 | -0.10(-0.12%) |
Jan 30, 2012 | 82.16 | 82.60 | 81.65 | 82.30 | 1,930,506 | -0.64(-0.78%) |
Jan 27, 2012 | 81.82 | 83.03 | 81.82 | 82.94 | 1,836,370 | +0.73(+0.88%) |
Jan 26, 2012 | 83.08 | 83.08 | 81.83 | 82.22 | 2,595,591 | -0.16(-0.20%) |
Jan 25, 2012 | 81.61 | 82.66 | 81.16 | 82.38 | 2,380,132 | +0.82(+1.00%) |
Jan 24, 2012 | 80.48 | 81.72 | 80.20 | 81.56 | 1,252,584 | +0.48(+0.59%) |
Jan 23, 2012 | 81.26 | 81.81 | 80.43 | 81.08 | 2,138,472 | -0.16(-0.20%) |
Jan 20, 2012 | 81.14 | 81.45 | 80.94 | 81.24 | 1,639,524 | -0.08(-0.10%) |
Jan 19, 2012 | 81.16 | 81.55 | 80.78 | 81.33 | 1,359,631 | +0.67(+0.83%) |
Jan 18, 2012 | 79.14 | 80.69 | 79.12 | 80.65 | 2,062,480 | +1.45(+1.83%) |
Jan 17, 2012 | 79.95 | 80.18 | 79.06 | 79.20 | 1,126,244 | +0.10(+0.13%) |
Jan 13, 2012 | 78.96 | 79.30 | 78.36 | 79.10 | 1,339,500 | -0.57(-0.72%) |
Jan 12, 2012 | 79.50 | 79.71 | 78.74 | 79.67 | 1,096,471 | +0.34(+0.42%) |
Jan 11, 2012 | 78.76 | 79.46 | 78.62 | 79.34 | 1,123,269 | +0.39(+0.49%) |
Jan 10, 2012 | 78.74 | 79.20 | 78.67 | 78.95 | 4,374,427 | +1.16(+1.49%) |
Jan 09, 2012 | 77.76 | 77.96 | 77.01 | 77.79 | 1,108,065 | +0.47(+0.61%) |
Jan 06, 2012 | 77.48 | 77.98 | 76.87 | 77.31 | 2,415,542 | -0.18(-0.23%) |
Jan 05, 2012 | 76.53 | 77.88 | 75.86 | 77.50 | 1,843,262 | +0.50(+0.65%) |
Jan 04, 2012 | 76.94 | 77.31 | 76.49 | 77.00 | 1,370,339 | +0.55(+0.72%) |
Dec 30, 2011 | 76.60 | 77.10 | 76.44 | 76.44 | 1,817,523 | -0.34(-0.44%) |
Dec 29, 2011 | 76.40 | 77.02 | 76.14 | 76.78 | 1,316,020 | +0.70(+0.92%) |
Dec 28, 2011 | 77.53 | 77.56 | 75.84 | 76.08 | 1,352,719 | -1.43(-1.85%) |
Dec 27, 2011 | 76.78 | 77.84 | 76.66 | 77.51 | 1,235,985 | +0.34(+0.45%) |
Dec 23, 2011 | 77.11 | 77.24 | 76.55 | 77.17 | 1,093,057 | +0.82(+1.08%) |
Dec 21, 2011 | 76.04 | 76.58 | 74.80 | 76.35 | 1,368,116 | -0.08(-0.11%) |
Dec 20, 2011 | 75.02 | 76.48 | 74.77 | 76.43 | 2,108,639 | +3.07(+4.18%) |
Dec 19, 2011 | 75.17 | 75.54 | 73.20 | 73.36 | 1,966,997 | -1.19(-1.59%) |
Dec 16, 2011 | 74.68 | 75.60 | 74.02 | 74.55 | 2,630,004 | +0.60(+0.81%) |
Dec 15, 2011 | 74.29 | 74.49 | 73.34 | 73.95 | 3,149,925 | +0.63(+0.86%) |
Dec 14, 2011 | 73.91 | 74.42 | 72.96 | 73.32 | 2,720,344 | -1.44(-1.93%) |
Dec 13, 2011 | 77.17 | 77.48 | 74.32 | 74.75 | 2,592,137 | -1.63(-2.13%) |
Dec 12, 2011 | 76.45 | 76.57 | 75.41 | 76.38 | 1,257,086 | -1.33(-1.71%) |
Dec 09, 2011 | 75.54 | 78.10 | 75.36 | 77.71 | 2,779,833 | +2.37(+3.15%) |
Dec 08, 2011 | 76.62 | 77.22 | 75.18 | 75.34 | 1,767,201 | -2.28(-2.94%) |
Dec 07, 2011 | 77.40 | 77.99 | 76.10 | 77.62 | 2,859,446 | -0.27(-0.35%) |
Dec 06, 2011 | 78.08 | 78.42 | 77.17 | 77.90 | 1,318,704 | -0.05(-0.07%) |
Dec 05, 2011 | 78.16 | 78.64 | 77.32 | 77.95 | 1,515,966 | +1.47(+1.92%) |
Dec 02, 2011 | 77.27 | 77.73 | 76.41 | 76.48 | 1,819,395 | +0.26(+0.34%) |
Dec 01, 2011 | 76.37 | 77.21 | 76.09 | 76.22 | 2,007,794 | -0.44(-0.58%) |
Nov 30, 2011 | 75.53 | 76.71 | 75.23 | 76.66 | 2,409,442 | +4.21(+5.81%) |
Nov 29, 2011 | 72.79 | 73.04 | 71.97 | 72.46 | 2,063,114 | -0.14(-0.19%) |
Nov 28, 2011 | 71.66 | 72.74 | 71.51 | 72.59 | 1,816,058 | +3.46(+5.00%) |
Nov 25, 2011 | 69.63 | 70.52 | 69.12 | 69.13 | 1,027,688 | -0.87(-1.24%) |
Nov 23, 2011 | 71.57 | 71.74 | 69.93 | 70.00 | 1,852,975 | -2.34(-3.23%) |
Nov 22, 2011 | 72.61 | 73.26 | 71.89 | 72.34 | 1,967,893 | -0.42(-0.57%) |
Nov 21, 2011 | 73.04 | 73.30 | 72.03 | 72.75 | 2,121,101 | -1.77(-2.37%) |
Nov 18, 2011 | 75.03 | 75.20 | 74.09 | 74.52 | 1,544,711 | -0.33(-0.45%) |
Nov 17, 2011 | 76.02 | 76.47 | 74.42 | 74.85 | 1,743,449 | -1.28(-1.68%) |
Nov 16, 2011 | 76.66 | 78.21 | 76.01 | 76.13 | 1,602,562 | -1.39(-1.80%) |
Nov 15, 2011 | 76.03 | 77.93 | 75.67 | 77.52 | 2,871,303 | +0.97(+1.27%) |
Nov 14, 2011 | 77.22 | 77.45 | 76.02 | 76.56 | 1,212,065 | -0.83(-1.08%) |
Nov 11, 2011 | 76.32 | 77.67 | 76.23 | 77.39 | 2,601,010 | +2.07(+2.75%) |
Nov 10, 2011 | 76.13 | 76.35 | 74.49 | 75.32 | 1,532,326 | +0.32(+0.42%) |
Nov 09, 2011 | 76.28 | 77.01 | 74.88 | 75.00 | 1,495,515 | -3.77(-4.79%) |
Nov 08, 2011 | 78.28 | 78.83 | 76.60 | 78.77 | 2,702,477 | +1.13(+1.46%) |
Nov 07, 2011 | 77.96 | 78.24 | 76.08 | 77.64 | 2,058,246 | -0.33(-0.42%) |
Nov 04, 2011 | 77.41 | 78.19 | 76.79 | 77.97 | 1,331,565 | -0.24(-0.31%) |
Nov 03, 2011 | 77.46 | 78.43 | 75.42 | 78.21 | 2,888,472 | +1.84(+2.41%) |
Nov 02, 2011 | 75.68 | 76.40 | 74.86 | 76.38 | 2,169,079 | +1.82(+2.44%) |