Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 84.53 | 85.05 | 84.53 | 84.79 | 1,303,111 | -0.02(-0.03%) |
Nov 29, 2011 | 84.67 | 84.97 | 84.44 | 84.81 | 52,364 | -0.11(-0.13%) |
Nov 28, 2011 | 84.45 | 85.01 | 84.29 | 84.93 | 86,698 | +0.11(+0.13%) |
Nov 25, 2011 | 84.87 | 85.04 | 84.68 | 84.81 | 27,219 | -0.33(-0.38%) |
Nov 23, 2011 | 85.09 | 85.20 | 84.82 | 85.14 | 68,790 | -0.13(-0.15%) |
Nov 22, 2011 | 85.26 | 85.27 | 84.99 | 85.27 | 74,662 | +0.08(+0.09%) |
Nov 21, 2011 | 85.50 | 85.50 | 85.12 | 85.19 | 89,793 | -0.35(-0.41%) |
Nov 18, 2011 | 85.67 | 85.68 | 85.39 | 85.54 | 93,886 | +0.14(+0.17%) |
Nov 17, 2011 | 85.44 | 85.64 | 85.38 | 85.39 | 141,216 | -0.18(-0.21%) |
Nov 16, 2011 | 86.04 | 86.04 | 85.48 | 85.58 | 139,189 | -0.10(-0.12%) |
Nov 15, 2011 | 86.08 | 86.25 | 85.66 | 85.68 | 341,402 | -0.63(-0.73%) |
Nov 14, 2011 | 86.43 | 86.43 | 86.15 | 86.31 | 327,477 | +0.22(+0.26%) |
Nov 11, 2011 | 86.07 | 86.11 | 85.89 | 86.09 | 54,588 | -0.21(-0.25%) |
Nov 10, 2011 | 86.26 | 86.34 | 85.99 | 86.31 | 142,652 | -0.09(-0.10%) |
Nov 09, 2011 | 86.38 | 86.66 | 86.28 | 86.39 | 107,907 | +0.03(+0.04%) |
Nov 08, 2011 | 86.67 | 86.84 | 86.25 | 86.36 | 69,257 | -0.33(-0.38%) |
Nov 07, 2011 | 86.68 | 86.94 | 86.55 | 86.69 | 34,681 | -0.02(-0.03%) |
Nov 04, 2011 | 86.46 | 86.80 | 86.46 | 86.71 | 68,445 | -0.02(-0.02%) |
Nov 03, 2011 | 86.59 | 86.78 | 86.59 | 86.73 | 228,543 | +0.01(+0.01%) |
Nov 02, 2011 | 86.15 | 86.76 | 86.15 | 86.72 | 61,431 | +0.30(+0.35%) |
Nov 01, 2011 | 86.57 | 86.69 | 86.09 | 86.42 | 187,273 | +0.12(+0.14%) |
Oct 31, 2011 | 86.29 | 86.40 | 85.98 | 86.30 | 1,320,420 | +0.42(+0.49%) |
Oct 28, 2011 | 85.75 | 86.02 | 85.51 | 85.88 | 129,854 | +0.06(+0.06%) |
Oct 27, 2011 | 86.21 | 86.31 | 85.64 | 85.82 | 196,657 | -0.20(-0.23%) |
Oct 26, 2011 | 86.19 | 86.28 | 85.91 | 86.02 | 119,524 | -0.14(-0.17%) |
Oct 25, 2011 | 85.71 | 86.18 | 85.71 | 86.16 | 290,246 | +0.50(+0.58%) |
Oct 24, 2011 | 85.64 | 85.70 | 85.52 | 85.67 | 308,103 | +0.15(+0.18%) |
Oct 21, 2011 | 85.45 | 85.68 | 85.37 | 85.52 | 294,878 | +0.11(+0.13%) |
Oct 20, 2011 | 85.26 | 85.64 | 85.13 | 85.41 | 678,446 | +0.19(+0.22%) |
Oct 19, 2011 | 85.16 | 85.29 | 84.96 | 85.22 | 70,538 | +0.26(+0.31%) |
Oct 18, 2011 | 84.75 | 85.07 | 84.73 | 84.96 | 60,959 | +0.30(+0.35%) |
Oct 17, 2011 | 84.64 | 84.81 | 84.60 | 84.66 | 25,942 | +0.07(+0.08%) |
Oct 14, 2011 | 84.55 | 84.67 | 84.28 | 84.58 | 97,307 | -0.13(-0.16%) |
Oct 13, 2011 | 84.65 | 84.88 | 84.56 | 84.72 | 69,902 | +0.11(+0.13%) |
Oct 12, 2011 | 84.39 | 84.62 | 84.21 | 84.61 | 56,916 | +0.07(+0.08%) |
Oct 11, 2011 | 84.56 | 84.60 | 84.31 | 84.54 | 40,701 | +0.15(+0.18%) |
Oct 10, 2011 | 84.41 | 84.41 | 84.03 | 84.39 | 49,121 | +0.03(+0.04%) |
Oct 07, 2011 | 84.57 | 84.68 | 84.27 | 84.35 | 92,913 | -0.24(-0.28%) |
Oct 06, 2011 | 84.78 | 84.80 | 84.53 | 84.59 | 432,721 | -0.17(-0.21%) |
Oct 05, 2011 | 84.83 | 84.88 | 84.47 | 84.77 | 137,769 | +0.21(+0.24%) |
Oct 04, 2011 | 85.45 | 85.45 | 84.43 | 84.56 | 55,782 | -0.47(-0.55%) |
Oct 03, 2011 | 85.01 | 85.18 | 84.93 | 85.03 | 117,717 | +0.17(+0.20%) |
Sep 30, 2011 | 84.80 | 84.88 | 84.54 | 84.86 | 30,566 | +0.49(+0.58%) |
Sep 29, 2011 | 84.83 | 84.83 | 84.36 | 84.37 | 64,228 | -0.14(-0.17%) |
Sep 28, 2011 | 84.56 | 84.74 | 84.26 | 84.51 | 25,004 | -0.26(-0.31%) |
Sep 27, 2011 | 84.94 | 85.00 | 84.58 | 84.77 | 28,015 | -0.31(-0.36%) |
Sep 26, 2011 | 85.52 | 85.52 | 84.95 | 85.08 | 35,842 | -0.18(-0.21%) |
Sep 23, 2011 | 85.76 | 85.76 | 85.24 | 85.26 | 39,801 | -0.60(-0.70%) |
Sep 22, 2011 | 86.00 | 86.01 | 85.34 | 85.86 | 94,088 | +0.09(+0.11%) |
Sep 21, 2011 | 85.60 | 85.82 | 85.27 | 85.76 | 33,055 | +0.28(+0.32%) |
Sep 20, 2011 | 85.67 | 85.67 | 85.41 | 85.49 | 53,444 | +0.00(+0.00%) |
Sep 19, 2011 | 85.53 | 85.61 | 85.40 | 85.49 | 25,126 | +0.35(+0.42%) |
Sep 16, 2011 | 84.88 | 85.31 | 84.84 | 85.13 | 52,729 | +0.02(+0.03%) |
Sep 15, 2011 | 85.13 | 85.24 | 84.97 | 85.11 | 32,063 | -0.35(-0.41%) |
Sep 14, 2011 | 85.39 | 85.55 | 85.19 | 85.46 | 39,834 | +0.05(+0.06%) |
Sep 13, 2011 | 85.55 | 85.55 | 85.18 | 85.41 | 56,995 | -0.09(-0.11%) |
Sep 12, 2011 | 85.46 | 85.83 | 85.27 | 85.50 | 133,899 | -0.29(-0.34%) |
Sep 09, 2011 | 85.61 | 85.98 | 85.53 | 85.79 | 23,482 | +0.07(+0.08%) |
Sep 08, 2011 | 85.71 | 85.73 | 85.49 | 85.72 | 29,556 | -0.02(-0.03%) |
Sep 07, 2011 | 85.80 | 85.90 | 85.57 | 85.75 | 62,778 | +0.06(+0.07%) |
Sep 06, 2011 | 85.85 | 86.07 | 85.66 | 85.68 | 85,545 | +0.03(+0.04%) |
Sep 02, 2011 | 85.67 | 85.67 | 85.20 | 85.65 | 61,534 | +0.51(+0.60%) |