Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 81.32 | 83.33 | 80.57 | 83.17 | 1,689,938 | +4.02(+5.08%) |
Nov 29, 2011 | 79.91 | 80.17 | 78.58 | 79.14 | 793,197 | -0.41(-0.51%) |
Nov 28, 2011 | 81.13 | 81.53 | 78.68 | 79.55 | 1,219,806 | +0.88(+1.12%) |
Nov 25, 2011 | 77.78 | 80.11 | 77.44 | 78.67 | 396,754 | +0.77(+0.98%) |
Nov 23, 2011 | 78.95 | 79.29 | 77.66 | 77.90 | 1,121,983 | -1.67(-2.09%) |
Nov 22, 2011 | 80.34 | 81.03 | 79.52 | 79.57 | 704,093 | -0.81(-1.00%) |
Nov 21, 2011 | 80.73 | 81.05 | 79.27 | 80.37 | 1,327,523 | -1.72(-2.09%) |
Nov 18, 2011 | 82.11 | 82.17 | 80.86 | 82.09 | 1,116,459 | +0.63(+0.78%) |
Nov 17, 2011 | 83.53 | 83.53 | 80.98 | 81.46 | 1,464,998 | -2.24(-2.67%) |
Nov 16, 2011 | 84.76 | 85.21 | 83.63 | 83.70 | 1,134,550 | -1.52(-1.78%) |
Nov 15, 2011 | 84.14 | 85.76 | 83.93 | 85.22 | 797,881 | +0.83(+0.98%) |
Nov 14, 2011 | 85.42 | 85.72 | 84.22 | 84.39 | 741,403 | -1.75(-2.03%) |
Nov 11, 2011 | 84.32 | 86.27 | 83.84 | 86.14 | 712,578 | +2.79(+3.35%) |
Nov 10, 2011 | 84.60 | 84.60 | 82.85 | 83.35 | 913,409 | +0.14(+0.17%) |
Nov 09, 2011 | 85.23 | 86.08 | 82.92 | 83.21 | 1,199,655 | -4.22(-4.82%) |
Nov 08, 2011 | 87.22 | 87.55 | 84.64 | 87.43 | 1,087,853 | +0.63(+0.73%) |
Nov 07, 2011 | 86.84 | 88.08 | 85.44 | 86.80 | 861,186 | -0.01(-0.02%) |
Nov 04, 2011 | 84.72 | 86.88 | 84.44 | 86.81 | 1,844,066 | +0.85(+0.99%) |
Nov 03, 2011 | 86.40 | 86.40 | 83.33 | 85.96 | 1,535,542 | +0.05(+0.05%) |
Nov 02, 2011 | 85.38 | 86.20 | 84.11 | 85.91 | 1,294,307 | +2.36(+2.82%) |
Nov 01, 2011 | 83.96 | 86.78 | 83.36 | 83.55 | 2,688,493 | -5.50(-6.18%) |
Oct 31, 2011 | 88.05 | 89.59 | 86.34 | 89.05 | 1,609,106 | +0.40(+0.45%) |
Oct 28, 2011 | 89.53 | 90.20 | 87.22 | 88.65 | 1,397,351 | -1.70(-1.88%) |
Oct 27, 2011 | 87.00 | 90.86 | 86.78 | 90.35 | 1,800,097 | +5.06(+5.94%) |
Oct 26, 2011 | 85.44 | 85.55 | 83.61 | 85.29 | 1,612,774 | +0.67(+0.80%) |
Oct 25, 2011 | 83.94 | 85.34 | 83.14 | 84.62 | 1,940,854 | -0.05(-0.06%) |
Oct 24, 2011 | 83.01 | 85.30 | 82.67 | 84.66 | 1,231,083 | +1.77(+2.13%) |
Oct 21, 2011 | 81.08 | 82.93 | 80.76 | 82.90 | 1,296,973 | +2.64(+3.29%) |
Oct 20, 2011 | 80.71 | 81.06 | 78.83 | 80.26 | 1,369,445 | -0.23(-0.28%) |
Oct 19, 2011 | 80.07 | 81.53 | 79.96 | 80.49 | 1,463,543 | +0.07(+0.08%) |
Oct 18, 2011 | 78.24 | 80.63 | 77.84 | 80.42 | 1,830,852 | +2.34(+2.99%) |
Oct 17, 2011 | 80.14 | 80.37 | 77.88 | 78.08 | 1,489,411 | -3.07(-3.78%) |
Oct 14, 2011 | 80.49 | 81.42 | 79.89 | 81.15 | 995,391 | +1.80(+2.27%) |
Oct 13, 2011 | 79.56 | 80.10 | 78.16 | 79.36 | 1,017,843 | -0.65(-0.82%) |
Oct 12, 2011 | 79.48 | 81.25 | 78.75 | 80.01 | 1,412,279 | +1.07(+1.36%) |
Oct 11, 2011 | 81.31 | 81.31 | 78.46 | 78.94 | 1,150,729 | -1.73(-2.15%) |
Oct 10, 2011 | 78.57 | 80.75 | 78.42 | 80.67 | 1,741,253 | +3.42(+4.42%) |
Oct 07, 2011 | 79.99 | 80.30 | 77.10 | 77.25 | 1,678,344 | -1.93(-2.43%) |
Oct 06, 2011 | 78.60 | 79.24 | 77.70 | 79.18 | 1,571,040 | +2.20(+2.86%) |
Oct 05, 2011 | 77.72 | 77.80 | 73.27 | 76.97 | 1,762,848 | -0.96(-1.23%) |
Oct 04, 2011 | 72.87 | 78.21 | 71.63 | 77.93 | 1,979,427 | +4.14(+5.61%) |
Oct 03, 2011 | 76.98 | 77.73 | 73.77 | 73.79 | 2,078,761 | -2.18(-2.87%) |
Sep 30, 2011 | 77.83 | 78.90 | 75.94 | 75.97 | 1,553,091 | -2.90(-3.67%) |
Sep 29, 2011 | 79.47 | 79.48 | 77.68 | 78.87 | 1,190,781 | +0.89(+1.14%) |
Sep 28, 2011 | 79.20 | 80.25 | 77.74 | 77.98 | 1,968,719 | -1.53(-1.92%) |
Sep 27, 2011 | 79.77 | 80.35 | 79.04 | 79.51 | 2,444,330 | +1.14(+1.45%) |
Sep 26, 2011 | 78.28 | 78.52 | 76.89 | 78.37 | 1,633,816 | +0.78(+1.01%) |
Sep 23, 2011 | 75.71 | 77.72 | 75.55 | 77.59 | 1,933,352 | +1.37(+1.80%) |
Sep 22, 2011 | 76.48 | 77.77 | 74.88 | 76.22 | 3,472,342 | -2.29(-2.92%) |
Sep 21, 2011 | 82.85 | 83.81 | 78.37 | 78.52 | 3,454,078 | -4.87(-5.84%) |
Sep 20, 2011 | 83.97 | 84.44 | 83.20 | 83.39 | 1,118,439 | -0.11(-0.13%) |
Sep 19, 2011 | 84.83 | 84.86 | 83.45 | 83.50 | 2,223,353 | -2.57(-2.99%) |
Sep 16, 2011 | 86.38 | 86.77 | 84.41 | 86.07 | 2,855,899 | +0.03(+0.03%) |
Sep 15, 2011 | 86.77 | 86.97 | 85.39 | 86.05 | 1,722,167 | -0.17(-0.20%) |
Sep 14, 2011 | 88.45 | 88.53 | 85.64 | 86.22 | 2,626,901 | -1.89(-2.15%) |
Sep 13, 2011 | 88.93 | 89.07 | 87.27 | 88.11 | 1,403,922 | -0.30(-0.34%) |
Sep 12, 2011 | 86.40 | 88.43 | 86.40 | 88.41 | 1,349,492 | +0.93(+1.06%) |
Sep 09, 2011 | 89.27 | 90.00 | 87.10 | 87.49 | 1,350,581 | -2.86(-3.16%) |
Sep 08, 2011 | 89.91 | 91.20 | 89.35 | 90.34 | 1,287,362 | +0.13(+0.15%) |
Sep 07, 2011 | 88.74 | 90.38 | 87.48 | 90.21 | 1,975,067 | +2.06(+2.34%) |
Sep 06, 2011 | 86.38 | 89.43 | 86.38 | 88.15 | 2,539,316 | -0.69(-0.77%) |
Sep 02, 2011 | 87.00 | 89.39 | 86.35 | 88.84 | 1,955,789 | -0.13(-0.15%) |