Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 88.55 | 90.00 | 87.33 | 89.17 | 10,020,862 | +1.39(+1.59%) |
Jan 30, 2012 | 88.29 | 88.33 | 87.01 | 87.78 | 7,945,181 | -1.63(-1.83%) |
Jan 27, 2012 | 86.21 | 89.76 | 86.09 | 89.41 | 10,512,820 | +2.57(+2.96%) |
Jan 26, 2012 | 86.89 | 88.24 | 86.42 | 86.85 | 8,607,430 | +0.23(+0.27%) |
Jan 25, 2012 | 84.98 | 87.16 | 84.74 | 86.61 | 9,907,431 | -0.48(-0.55%) |
Jan 24, 2012 | 85.43 | 87.28 | 85.00 | 87.09 | 5,678,304 | +0.54(+0.63%) |
Jan 23, 2012 | 86.79 | 88.72 | 86.01 | 86.55 | 8,864,479 | -0.44(-0.51%) |
Jan 20, 2012 | 85.85 | 87.54 | 85.28 | 86.99 | 10,557,968 | +0.85(+0.98%) |
Jan 19, 2012 | 85.00 | 86.64 | 83.90 | 86.14 | 14,351,343 | +2.70(+3.23%) |
Jan 18, 2012 | 79.20 | 84.66 | 78.24 | 83.45 | 22,449,312 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.47 | 77.56 | 78.14 | 10,052,133 | -1.02(-1.29%) |
Jan 13, 2012 | 78.40 | 79.54 | 77.60 | 79.17 | 9,521,177 | -1.80(-2.22%) |
Jan 12, 2012 | 80.45 | 81.16 | 78.61 | 80.97 | 8,573,421 | +1.16(+1.45%) |
Jan 11, 2012 | 78.35 | 80.49 | 78.00 | 79.81 | 9,009,949 | +1.14(+1.45%) |
Jan 10, 2012 | 77.89 | 79.58 | 77.63 | 78.66 | 9,603,635 | +2.91(+3.84%) |
Jan 09, 2012 | 74.79 | 76.09 | 74.37 | 75.75 | 6,272,495 | +1.02(+1.36%) |
Jan 06, 2012 | 75.04 | 75.17 | 73.93 | 74.73 | 7,426,457 | -0.93(-1.23%) |
Jan 05, 2012 | 75.16 | 76.64 | 74.00 | 75.66 | 10,148,194 | -0.13(-0.17%) |
Jan 04, 2012 | 75.78 | 76.10 | 74.94 | 75.79 | 9,257,980 | +3.45(+4.77%) |
Dec 30, 2011 | 72.27 | 72.91 | 72.24 | 72.34 | 5,231,529 | -0.46(-0.64%) |
Dec 29, 2011 | 72.47 | 73.14 | 72.20 | 72.81 | 5,345,257 | +0.71(+0.99%) |
Dec 28, 2011 | 73.33 | 73.95 | 72.03 | 72.09 | 4,878,226 | -1.42(-1.94%) |
Dec 27, 2011 | 74.80 | 75.07 | 73.46 | 73.52 | 4,576,840 | -1.51(-2.02%) |
Dec 23, 2011 | 75.84 | 76.00 | 74.18 | 75.03 | 4,900,921 | +1.43(+1.95%) |
Dec 21, 2011 | 72.83 | 73.77 | 71.42 | 73.60 | 7,948,318 | +0.82(+1.12%) |
Dec 20, 2011 | 71.85 | 73.20 | 70.52 | 72.78 | 10,700,541 | +2.62(+3.74%) |
Dec 19, 2011 | 72.49 | 72.73 | 69.52 | 70.16 | 11,873,526 | -1.92(-2.66%) |
Dec 16, 2011 | 74.17 | 74.87 | 71.92 | 72.08 | 12,567,825 | -1.44(-1.96%) |
Dec 15, 2011 | 75.79 | 76.08 | 73.52 | 73.52 | 10,183,328 | -1.08(-1.45%) |
Dec 14, 2011 | 75.02 | 76.57 | 73.96 | 74.60 | 10,470,612 | -1.43(-1.88%) |
Dec 13, 2011 | 79.35 | 79.95 | 74.68 | 76.03 | 12,632,473 | -2.39(-3.05%) |
Dec 12, 2011 | 79.47 | 79.56 | 78.01 | 78.42 | 7,665,963 | -2.74(-3.37%) |
Dec 09, 2011 | 80.89 | 82.86 | 80.63 | 81.16 | 8,770,696 | +1.22(+1.53%) |
Dec 08, 2011 | 82.94 | 83.75 | 79.50 | 79.93 | 11,522,613 | -4.17(-4.96%) |
Dec 07, 2011 | 80.21 | 84.88 | 79.24 | 84.10 | 13,275,820 | +3.18(+3.92%) |
Dec 06, 2011 | 79.71 | 81.68 | 79.20 | 80.93 | 8,000,496 | +1.07(+1.34%) |
Dec 05, 2011 | 79.65 | 81.75 | 79.24 | 79.85 | 10,659,505 | +2.06(+2.64%) |
Dec 02, 2011 | 76.42 | 81.93 | 76.42 | 77.80 | 18,906,280 | +2.26(+2.99%) |
Dec 01, 2011 | 75.66 | 76.49 | 74.56 | 75.54 | 7,545,145 | -1.14(-1.49%) |
Nov 30, 2011 | 73.92 | 76.81 | 73.09 | 76.69 | 13,574,339 | +5.64(+7.94%) |
Nov 29, 2011 | 72.28 | 73.03 | 70.92 | 71.05 | 7,345,155 | -1.30(-1.79%) |
Nov 28, 2011 | 73.89 | 74.71 | 71.22 | 72.34 | 10,955,744 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.87 | 69.92 | 70.72 | 4,611,559 | +0.69(+0.98%) |
Nov 23, 2011 | 70.91 | 71.15 | 69.81 | 70.04 | 8,293,809 | -1.20(-1.69%) |
Nov 22, 2011 | 72.29 | 73.15 | 70.61 | 71.24 | 8,893,461 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.55 | 70.84 | 72.76 | 9,790,921 | -0.49(-0.66%) |
Nov 18, 2011 | 73.69 | 74.42 | 72.76 | 73.24 | 7,817,499 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.85 | 73.17 | 73.59 | 11,287,419 | -2.59(-3.40%) |
Nov 16, 2011 | 78.79 | 78.88 | 75.90 | 76.18 | 11,155,567 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.50 | 78.14 | 79.49 | 7,107,696 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.18 | 78.40 | 79.12 | 6,056,418 | -1.89(-2.33%) |
Nov 11, 2011 | 80.40 | 81.44 | 79.90 | 81.01 | 5,987,597 | +1.72(+2.17%) |
Nov 10, 2011 | 81.18 | 81.24 | 78.21 | 79.29 | 10,712,223 | -0.14(-0.17%) |
Nov 09, 2011 | 83.67 | 83.67 | 78.76 | 79.43 | 13,295,721 | -7.10(-8.21%) |
Nov 08, 2011 | 84.80 | 87.07 | 84.63 | 86.53 | 7,702,130 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.59 | 82.68 | 84.13 | 5,893,919 | +0.42(+0.50%) |
Nov 04, 2011 | 84.73 | 84.92 | 82.73 | 83.71 | 7,628,155 | -2.10(-2.45%) |
Nov 03, 2011 | 86.09 | 86.63 | 81.35 | 85.81 | 10,409,211 | +1.24(+1.46%) |
Nov 02, 2011 | 84.83 | 85.47 | 83.47 | 84.57 | 7,030,409 | +2.06(+2.50%) |