Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 84.83 | 85.44 | 84.36 | 84.37 | 943,965 | -0.46(-0.55%) |
Dec 29, 2011 | 84.46 | 85.17 | 83.93 | 84.83 | 780,055 | +0.79(+0.94%) |
Dec 28, 2011 | 85.15 | 85.15 | 84.01 | 84.04 | 1,057,634 | -1.11(-1.30%) |
Dec 27, 2011 | 84.39 | 85.75 | 84.20 | 85.15 | 953,182 | +0.75(+0.89%) |
Dec 23, 2011 | 83.98 | 84.47 | 83.78 | 84.40 | 772,982 | +1.87(+2.27%) |
Dec 21, 2011 | 82.19 | 82.64 | 81.78 | 82.53 | 1,129,687 | +0.42(+0.51%) |
Dec 20, 2011 | 81.33 | 82.29 | 80.88 | 82.11 | 1,545,839 | +1.90(+2.37%) |
Dec 19, 2011 | 80.86 | 81.44 | 80.17 | 80.21 | 1,278,260 | -0.35(-0.44%) |
Dec 16, 2011 | 80.21 | 81.27 | 80.05 | 80.56 | 1,636,453 | +0.83(+1.04%) |
Dec 15, 2011 | 80.39 | 80.51 | 79.41 | 79.73 | 1,246,469 | +0.04(+0.06%) |
Dec 14, 2011 | 78.49 | 80.19 | 78.22 | 79.68 | 1,509,142 | +0.98(+1.24%) |
Dec 13, 2011 | 80.04 | 80.77 | 78.36 | 78.71 | 1,330,534 | -1.10(-1.38%) |
Dec 12, 2011 | 80.42 | 80.59 | 79.01 | 79.81 | 1,259,413 | -1.27(-1.56%) |
Dec 09, 2011 | 79.91 | 81.36 | 79.50 | 81.08 | 1,006,286 | +1.65(+2.08%) |
Dec 08, 2011 | 80.65 | 80.75 | 79.18 | 79.43 | 1,036,635 | -1.62(-2.00%) |
Dec 07, 2011 | 80.21 | 81.33 | 79.41 | 81.05 | 933,067 | +0.62(+0.77%) |
Dec 06, 2011 | 80.02 | 80.78 | 79.73 | 80.42 | 1,012,911 | +0.39(+0.49%) |
Dec 05, 2011 | 81.73 | 81.87 | 79.68 | 80.03 | 1,648,196 | -0.66(-0.82%) |
Dec 02, 2011 | 81.44 | 82.05 | 80.51 | 80.69 | 1,197,184 | +0.03(+0.04%) |
Dec 01, 2011 | 81.86 | 81.94 | 80.04 | 80.66 | 1,293,975 | -1.49(-1.82%) |
Nov 30, 2011 | 80.38 | 82.25 | 80.12 | 82.16 | 2,632,244 | +3.29(+4.18%) |
Nov 29, 2011 | 78.84 | 79.10 | 78.10 | 78.86 | 1,402,999 | +0.45(+0.57%) |
Nov 28, 2011 | 78.70 | 78.70 | 77.26 | 78.41 | 1,687,136 | +2.24(+2.94%) |
Nov 25, 2011 | 75.95 | 77.53 | 75.79 | 76.18 | 515,889 | +0.25(+0.33%) |
Nov 23, 2011 | 76.51 | 77.08 | 75.61 | 75.93 | 1,975,483 | -1.26(-1.63%) |
Nov 22, 2011 | 76.70 | 78.05 | 76.58 | 77.18 | 1,365,570 | +0.46(+0.60%) |
Nov 21, 2011 | 76.90 | 77.24 | 75.90 | 76.72 | 1,433,687 | -1.20(-1.54%) |
Nov 18, 2011 | 77.39 | 78.12 | 76.82 | 77.93 | 1,471,943 | +1.03(+1.34%) |
Nov 17, 2011 | 77.10 | 77.99 | 76.51 | 76.89 | 1,804,349 | -0.42(-0.55%) |
Nov 16, 2011 | 77.06 | 78.62 | 76.85 | 77.32 | 1,146,585 | -0.59(-0.75%) |
Nov 15, 2011 | 76.29 | 78.52 | 76.13 | 77.90 | 1,524,133 | +1.28(+1.67%) |
Nov 14, 2011 | 77.71 | 78.00 | 76.20 | 76.62 | 1,447,051 | -1.64(-2.10%) |
Nov 11, 2011 | 78.29 | 78.89 | 77.55 | 78.27 | 1,272,363 | +0.98(+1.27%) |
Nov 10, 2011 | 76.95 | 77.76 | 76.31 | 77.28 | 1,470,683 | +1.37(+1.80%) |
Nov 09, 2011 | 77.36 | 78.00 | 75.63 | 75.91 | 1,899,300 | -3.03(-3.83%) |
Nov 08, 2011 | 78.34 | 79.08 | 77.24 | 78.94 | 1,704,848 | +0.77(+0.99%) |
Nov 07, 2011 | 77.91 | 78.39 | 76.74 | 78.17 | 1,281,644 | +0.42(+0.54%) |
Nov 04, 2011 | 78.51 | 78.51 | 76.23 | 77.75 | 2,004,504 | -1.52(-1.92%) |
Nov 03, 2011 | 79.99 | 79.99 | 77.77 | 79.26 | 1,837,437 | -0.07(-0.09%) |
Nov 02, 2011 | 79.91 | 80.16 | 78.63 | 79.33 | 1,863,613 | +0.69(+0.87%) |
Nov 01, 2011 | 78.95 | 80.57 | 78.55 | 78.65 | 2,266,999 | -1.73(-2.15%) |
Oct 31, 2011 | 80.67 | 81.97 | 80.29 | 80.38 | 1,707,653 | -1.54(-1.88%) |
Oct 28, 2011 | 80.54 | 81.99 | 80.54 | 81.92 | 1,648,184 | +0.44(+0.54%) |
Oct 27, 2011 | 80.40 | 82.34 | 78.98 | 81.48 | 2,398,945 | +3.81(+4.91%) |
Oct 26, 2011 | 77.09 | 77.93 | 76.48 | 77.66 | 1,662,267 | +1.40(+1.83%) |
Oct 25, 2011 | 76.34 | 77.22 | 75.42 | 76.27 | 2,191,310 | -0.42(-0.55%) |
Oct 24, 2011 | 74.56 | 76.76 | 74.17 | 76.69 | 1,459,280 | +2.16(+2.90%) |
Oct 21, 2011 | 73.16 | 74.57 | 73.01 | 74.53 | 1,520,853 | +2.27(+3.14%) |
Oct 20, 2011 | 72.02 | 72.48 | 70.70 | 72.26 | 1,357,710 | +0.42(+0.59%) |
Oct 19, 2011 | 72.88 | 73.23 | 71.63 | 71.84 | 1,573,945 | -1.21(-1.66%) |
Oct 18, 2011 | 70.96 | 73.41 | 70.74 | 73.06 | 1,418,913 | +2.14(+3.01%) |
Oct 17, 2011 | 71.29 | 71.99 | 70.68 | 70.92 | 1,696,003 | -0.65(-0.91%) |
Oct 14, 2011 | 71.49 | 71.78 | 70.75 | 71.57 | 1,111,057 | +0.88(+1.24%) |
Oct 13, 2011 | 70.61 | 71.32 | 69.56 | 70.69 | 1,109,844 | -0.54(-0.75%) |
Oct 12, 2011 | 70.18 | 71.93 | 69.62 | 71.23 | 1,410,844 | +1.42(+2.03%) |
Oct 11, 2011 | 70.88 | 71.12 | 69.57 | 69.81 | 1,174,304 | -1.56(-2.19%) |
Oct 10, 2011 | 68.88 | 71.41 | 68.68 | 71.37 | 1,698,463 | +3.96(+5.88%) |
Oct 07, 2011 | 70.02 | 70.02 | 67.32 | 67.41 | 2,318,407 | -2.19(-3.15%) |
Oct 06, 2011 | 69.04 | 69.78 | 68.35 | 69.60 | 1,782,463 | +1.11(+1.63%) |
Oct 05, 2011 | 68.35 | 68.88 | 65.43 | 68.49 | 2,277,060 | +0.03(+0.05%) |
Oct 04, 2011 | 65.09 | 68.65 | 64.42 | 68.46 | 2,889,903 | +2.57(+3.90%) |