Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 87.35 | 87.51 | 87.25 | 87.51 | 50,108 | +0.23(+0.27%) |
Jan 30, 2012 | 87.21 | 87.34 | 87.14 | 87.27 | 39,224 | +0.08(+0.09%) |
Jan 27, 2012 | 87.08 | 87.26 | 87.08 | 87.19 | 44,053 | +0.00(+0.00%) |
Jan 26, 2012 | 86.96 | 87.22 | 86.96 | 87.19 | 64,100 | +0.29(+0.33%) |
Jan 25, 2012 | 86.59 | 87.04 | 86.59 | 86.91 | 35,937 | +0.32(+0.37%) |
Jan 24, 2012 | 86.70 | 86.84 | 86.55 | 86.59 | 29,164 | -0.05(-0.05%) |
Jan 23, 2012 | 86.43 | 86.68 | 86.43 | 86.63 | 30,054 | -0.04(-0.04%) |
Jan 20, 2012 | 86.61 | 86.73 | 86.61 | 86.67 | 46,372 | +0.02(+0.02%) |
Jan 19, 2012 | 86.75 | 86.85 | 86.65 | 86.65 | 39,316 | -0.17(-0.19%) |
Jan 18, 2012 | 86.82 | 86.88 | 86.72 | 86.82 | 30,898 | +0.06(+0.07%) |
Jan 17, 2012 | 86.92 | 86.92 | 86.76 | 86.76 | 29,642 | +0.02(+0.02%) |
Jan 13, 2012 | 86.70 | 86.87 | 86.69 | 86.74 | 16,913 | +0.19(+0.23%) |
Jan 12, 2012 | 86.81 | 86.83 | 86.55 | 86.55 | 57,005 | -0.16(-0.18%) |
Jan 11, 2012 | 86.65 | 86.73 | 86.58 | 86.70 | 88,179 | +0.11(+0.13%) |
Jan 10, 2012 | 86.57 | 86.66 | 86.53 | 86.59 | 95,445 | -0.04(-0.05%) |
Jan 09, 2012 | 86.49 | 86.65 | 86.49 | 86.63 | 57,643 | +0.09(+0.11%) |
Jan 06, 2012 | 86.52 | 86.65 | 86.39 | 86.54 | 28,818 | +0.09(+0.11%) |
Jan 05, 2012 | 86.42 | 86.50 | 86.33 | 86.45 | 30,315 | +0.01(+0.01%) |
Jan 04, 2012 | 86.55 | 86.55 | 86.29 | 86.44 | 28,649 | -0.28(-0.32%) |
Dec 30, 2011 | 86.41 | 86.77 | 86.41 | 86.72 | 32,625 | +0.30(+0.34%) |
Dec 29, 2011 | 86.50 | 86.50 | 86.23 | 86.42 | 31,848 | +0.03(+0.04%) |
Dec 28, 2011 | 86.18 | 86.44 | 86.18 | 86.39 | 43,462 | +0.16(+0.18%) |
Dec 27, 2011 | 86.18 | 86.34 | 86.15 | 86.23 | 34,458 | -0.02(-0.02%) |
Dec 23, 2011 | 86.29 | 86.35 | 86.09 | 86.25 | 47,038 | -0.14(-0.16%) |
Dec 21, 2011 | 86.36 | 86.46 | 86.31 | 86.39 | 347,388 | -0.02(-0.03%) |
Dec 20, 2011 | 86.25 | 86.47 | 86.25 | 86.42 | 36,136 | -0.12(-0.13%) |
Dec 19, 2011 | 86.47 | 86.54 | 86.33 | 86.53 | 15,274 | +0.24(+0.28%) |
Dec 16, 2011 | 86.39 | 86.48 | 86.25 | 86.29 | 21,000 | +0.11(+0.13%) |
Dec 15, 2011 | 86.10 | 86.27 | 86.10 | 86.18 | 61,747 | +0.01(+0.01%) |
Dec 14, 2011 | 86.26 | 86.36 | 86.04 | 86.18 | 40,809 | +0.15(+0.17%) |
Dec 13, 2011 | 86.08 | 86.34 | 86.03 | 86.03 | 109,498 | -0.24(-0.28%) |
Dec 12, 2011 | 86.16 | 86.32 | 86.14 | 86.27 | 18,329 | +0.03(+0.04%) |
Dec 09, 2011 | 86.24 | 86.33 | 86.14 | 86.24 | 30,537 | +0.08(+0.09%) |
Dec 08, 2011 | 86.18 | 86.35 | 86.14 | 86.16 | 38,355 | -0.12(-0.14%) |
Dec 07, 2011 | 86.04 | 86.28 | 86.04 | 86.28 | 25,529 | +0.17(+0.20%) |
Dec 06, 2011 | 85.95 | 86.16 | 85.95 | 86.11 | 22,247 | +0.01(+0.01%) |
Dec 05, 2011 | 86.04 | 86.14 | 85.98 | 86.10 | 18,459 | +0.13(+0.15%) |
Dec 02, 2011 | 86.00 | 86.12 | 85.81 | 85.97 | 35,251 | +0.03(+0.04%) |
Dec 01, 2011 | 85.85 | 86.09 | 85.62 | 85.93 | 57,723 | +0.16(+0.19%) |
Nov 30, 2011 | 85.91 | 86.04 | 85.76 | 85.77 | 19,103 | -0.16(-0.19%) |
Nov 29, 2011 | 86.10 | 86.16 | 85.84 | 85.93 | 70,385 | -0.25(-0.29%) |
Nov 28, 2011 | 85.85 | 86.21 | 85.69 | 86.18 | 23,377 | +0.11(+0.13%) |
Nov 25, 2011 | 86.04 | 86.32 | 86.00 | 86.07 | 14,946 | -0.11(-0.13%) |
Nov 23, 2011 | 85.84 | 86.31 | 85.84 | 86.18 | 54,906 | +0.04(+0.05%) |
Nov 22, 2011 | 86.07 | 86.14 | 85.91 | 86.14 | 19,768 | +0.09(+0.11%) |
Nov 21, 2011 | 86.00 | 86.22 | 85.96 | 86.05 | 32,577 | -0.09(-0.10%) |
Nov 18, 2011 | 86.22 | 86.22 | 86.07 | 86.13 | 23,315 | -0.02(-0.03%) |
Nov 17, 2011 | 86.25 | 86.50 | 86.15 | 86.16 | 57,913 | -0.11(-0.13%) |
Nov 16, 2011 | 86.29 | 86.37 | 86.21 | 86.27 | 133,369 | +0.02(+0.03%) |
Nov 15, 2011 | 86.26 | 86.58 | 86.20 | 86.24 | 117,028 | -0.16(-0.18%) |
Nov 14, 2011 | 86.24 | 86.54 | 86.17 | 86.40 | 60,033 | +0.07(+0.09%) |
Nov 11, 2011 | 86.37 | 86.37 | 86.11 | 86.32 | 11,749 | -0.07(-0.09%) |
Nov 10, 2011 | 86.27 | 86.45 | 86.27 | 86.40 | 19,610 | -0.02(-0.03%) |
Nov 09, 2011 | 86.26 | 86.55 | 86.26 | 86.42 | 40,071 | +0.12(+0.13%) |
Nov 08, 2011 | 86.34 | 86.50 | 85.97 | 86.30 | 38,939 | -0.11(-0.13%) |
Nov 07, 2011 | 86.18 | 86.59 | 86.18 | 86.41 | 25,523 | -0.08(-0.09%) |
Nov 04, 2011 | 86.27 | 86.49 | 86.13 | 86.49 | 83,030 | +0.14(+0.16%) |
Nov 03, 2011 | 86.29 | 86.42 | 86.19 | 86.35 | 25,602 | -0.21(-0.24%) |
Nov 02, 2011 | 86.25 | 86.56 | 86.12 | 86.56 | 130,413 | +0.18(+0.21%) |