Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 82.77 | 83.02 | 81.70 | 82.20 | 3,051,927 | -0.10(-0.12%) |
Jan 30, 2012 | 82.17 | 82.60 | 81.66 | 82.30 | 1,930,346 | -0.64(-0.78%) |
Jan 27, 2012 | 81.82 | 83.04 | 81.82 | 82.95 | 1,836,218 | +0.73(+0.88%) |
Jan 26, 2012 | 83.08 | 83.08 | 81.84 | 82.22 | 2,595,376 | -0.16(-0.20%) |
Jan 25, 2012 | 81.61 | 82.67 | 81.17 | 82.39 | 2,379,935 | +0.82(+1.00%) |
Jan 24, 2012 | 80.49 | 81.72 | 80.21 | 81.57 | 1,252,480 | +0.48(+0.59%) |
Jan 23, 2012 | 81.27 | 81.82 | 80.43 | 81.09 | 2,138,295 | -0.16(-0.20%) |
Jan 20, 2012 | 81.15 | 81.46 | 80.94 | 81.25 | 1,639,389 | -0.08(-0.10%) |
Jan 19, 2012 | 81.17 | 81.56 | 80.79 | 81.33 | 1,359,518 | +0.67(+0.83%) |
Jan 18, 2012 | 79.15 | 80.70 | 79.13 | 80.66 | 2,062,309 | +1.45(+1.83%) |
Jan 17, 2012 | 79.95 | 80.19 | 79.06 | 79.21 | 1,126,150 | +0.10(+0.13%) |
Jan 13, 2012 | 78.96 | 79.31 | 78.36 | 79.11 | 1,339,389 | -0.57(-0.72%) |
Jan 12, 2012 | 79.51 | 79.72 | 78.75 | 79.68 | 1,096,381 | +0.34(+0.42%) |
Jan 11, 2012 | 78.76 | 79.46 | 78.63 | 79.35 | 1,123,176 | +0.39(+0.49%) |
Jan 10, 2012 | 78.75 | 79.21 | 78.67 | 78.95 | 4,374,065 | +1.16(+1.49%) |
Jan 09, 2012 | 77.77 | 77.97 | 77.01 | 77.79 | 1,107,974 | +0.47(+0.61%) |
Jan 06, 2012 | 77.48 | 77.98 | 76.88 | 77.32 | 2,415,342 | -0.18(-0.23%) |
Jan 05, 2012 | 76.54 | 77.88 | 75.87 | 77.50 | 1,843,109 | +0.50(+0.65%) |
Jan 04, 2012 | 76.95 | 77.31 | 76.50 | 77.00 | 1,370,225 | +0.55(+0.72%) |
Dec 30, 2011 | 76.60 | 77.10 | 76.45 | 76.45 | 1,817,373 | -0.34(-0.44%) |
Dec 29, 2011 | 76.40 | 77.02 | 76.15 | 76.79 | 1,315,911 | +0.70(+0.92%) |
Dec 28, 2011 | 77.54 | 77.57 | 75.85 | 76.09 | 1,352,607 | -1.43(-1.85%) |
Dec 27, 2011 | 76.79 | 77.85 | 76.67 | 77.52 | 1,235,882 | +0.34(+0.45%) |
Dec 23, 2011 | 77.11 | 77.25 | 76.56 | 77.18 | 1,092,966 | +0.82(+1.08%) |
Dec 21, 2011 | 76.05 | 76.59 | 74.81 | 76.35 | 1,368,003 | -0.08(-0.11%) |
Dec 20, 2011 | 75.02 | 76.49 | 74.78 | 76.44 | 2,108,464 | +3.07(+4.18%) |
Dec 19, 2011 | 75.18 | 75.55 | 73.21 | 73.37 | 1,966,834 | -1.19(-1.59%) |
Dec 16, 2011 | 74.69 | 75.60 | 74.03 | 74.55 | 2,629,785 | +0.60(+0.81%) |
Dec 15, 2011 | 74.30 | 74.50 | 73.35 | 73.96 | 3,149,663 | +0.63(+0.86%) |
Dec 14, 2011 | 73.92 | 74.43 | 72.97 | 73.32 | 2,720,118 | -1.44(-1.93%) |
Dec 13, 2011 | 77.18 | 77.49 | 74.33 | 74.76 | 2,591,922 | -1.63(-2.13%) |
Dec 12, 2011 | 76.45 | 76.58 | 75.41 | 76.39 | 1,256,982 | -1.33(-1.71%) |
Dec 09, 2011 | 75.55 | 78.11 | 75.37 | 77.72 | 2,779,603 | +2.37(+3.15%) |
Dec 08, 2011 | 76.63 | 77.22 | 75.19 | 75.35 | 1,767,054 | -2.28(-2.94%) |
Dec 07, 2011 | 77.40 | 77.99 | 76.11 | 77.63 | 2,859,209 | -0.27(-0.35%) |
Dec 06, 2011 | 78.08 | 78.43 | 77.18 | 77.90 | 1,318,594 | -0.05(-0.07%) |
Dec 05, 2011 | 78.16 | 78.64 | 77.32 | 77.96 | 1,515,841 | +1.47(+1.92%) |
Dec 02, 2011 | 77.28 | 77.74 | 76.42 | 76.49 | 1,819,244 | +0.26(+0.34%) |
Dec 01, 2011 | 76.37 | 77.21 | 76.09 | 76.23 | 2,007,627 | -0.44(-0.58%) |
Nov 30, 2011 | 75.54 | 76.72 | 75.24 | 76.67 | 2,409,242 | +4.21(+5.81%) |
Nov 29, 2011 | 72.80 | 73.05 | 71.97 | 72.46 | 2,062,943 | -0.14(-0.19%) |
Nov 28, 2011 | 71.67 | 72.74 | 71.51 | 72.60 | 1,815,907 | +3.46(+5.00%) |
Nov 25, 2011 | 69.64 | 70.52 | 69.12 | 69.14 | 1,027,603 | -0.87(-1.24%) |
Nov 23, 2011 | 71.57 | 71.74 | 69.94 | 70.01 | 1,852,821 | -2.34(-3.23%) |
Nov 22, 2011 | 72.62 | 73.27 | 71.89 | 72.34 | 1,967,730 | -0.42(-0.57%) |
Nov 21, 2011 | 73.05 | 73.30 | 72.04 | 72.76 | 2,120,925 | -1.77(-2.37%) |
Nov 18, 2011 | 75.03 | 75.20 | 74.09 | 74.53 | 1,544,583 | -0.33(-0.45%) |
Nov 17, 2011 | 76.03 | 76.47 | 74.43 | 74.86 | 1,743,304 | -1.28(-1.68%) |
Nov 16, 2011 | 76.66 | 78.22 | 76.02 | 76.14 | 1,602,429 | -1.39(-1.80%) |
Nov 15, 2011 | 76.04 | 77.94 | 75.68 | 77.53 | 2,871,065 | +0.97(+1.27%) |
Nov 14, 2011 | 77.22 | 77.46 | 76.03 | 76.56 | 1,211,965 | -0.83(-1.08%) |
Nov 11, 2011 | 76.33 | 77.68 | 76.24 | 77.40 | 2,600,794 | +2.07(+2.75%) |
Nov 10, 2011 | 76.14 | 76.35 | 74.50 | 75.32 | 1,532,199 | +0.32(+0.42%) |
Nov 09, 2011 | 76.28 | 77.02 | 74.89 | 75.01 | 1,495,391 | -3.77(-4.79%) |
Nov 08, 2011 | 78.28 | 78.83 | 76.61 | 78.78 | 2,702,253 | +1.13(+1.46%) |
Nov 07, 2011 | 77.97 | 78.25 | 76.08 | 77.65 | 2,058,076 | -0.33(-0.42%) |
Nov 04, 2011 | 77.41 | 78.19 | 76.80 | 77.97 | 1,331,454 | -0.24(-0.31%) |
Nov 03, 2011 | 77.47 | 78.44 | 75.43 | 78.22 | 2,888,232 | +1.84(+2.41%) |
Nov 02, 2011 | 75.68 | 76.41 | 74.87 | 76.38 | 2,168,899 | +1.82(+2.44%) |