Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 86.83 | 87.59 | 84.79 | 84.84 | 2,586,323 | -3.00(-3.42%) |
Oct 28, 2011 | 87.53 | 88.47 | 86.85 | 87.84 | 2,596,555 | -0.26(-0.29%) |
Oct 27, 2011 | 87.97 | 88.83 | 86.21 | 88.10 | 3,843,693 | +1.05(+1.21%) |
Oct 26, 2011 | 84.24 | 87.30 | 83.54 | 87.05 | 2,648,440 | +2.23(+2.63%) |
Oct 25, 2011 | 86.07 | 86.91 | 84.71 | 84.82 | 1,885,431 | -1.63(-1.88%) |
Oct 24, 2011 | 86.37 | 86.70 | 85.68 | 86.45 | 1,884,149 | +0.08(+0.10%) |
Oct 21, 2011 | 85.40 | 86.37 | 84.58 | 86.37 | 2,523,550 | +1.63(+1.92%) |
Oct 20, 2011 | 84.04 | 85.26 | 83.15 | 84.74 | 1,851,321 | +0.68(+0.81%) |
Oct 19, 2011 | 85.92 | 85.95 | 83.75 | 84.05 | 2,034,864 | -1.95(-2.27%) |
Oct 18, 2011 | 84.03 | 86.73 | 83.28 | 86.01 | 2,512,882 | +1.80(+2.14%) |
Oct 17, 2011 | 85.51 | 85.51 | 83.93 | 84.20 | 1,601,071 | -1.45(-1.70%) |
Oct 14, 2011 | 85.05 | 85.87 | 84.45 | 85.66 | 1,855,097 | +1.34(+1.59%) |
Oct 13, 2011 | 84.08 | 84.61 | 82.79 | 84.31 | 1,424,906 | -0.48(-0.57%) |
Oct 12, 2011 | 84.50 | 85.82 | 83.83 | 84.80 | 1,988,132 | +0.63(+0.75%) |
Oct 11, 2011 | 84.28 | 84.86 | 83.68 | 84.16 | 1,243,095 | -0.92(-1.08%) |
Oct 10, 2011 | 83.34 | 85.14 | 83.19 | 85.08 | 1,729,386 | +3.23(+3.95%) |
Oct 07, 2011 | 82.62 | 82.85 | 80.73 | 81.85 | 2,166,458 | -0.53(-0.65%) |
Oct 06, 2011 | 81.89 | 82.67 | 81.63 | 82.39 | 2,915,067 | +0.37(+0.45%) |
Oct 05, 2011 | 80.03 | 82.31 | 78.61 | 82.02 | 3,154,782 | +2.79(+3.52%) |
Oct 04, 2011 | 75.35 | 79.40 | 74.89 | 79.23 | 3,814,288 | +2.68(+3.50%) |
Oct 03, 2011 | 77.78 | 79.12 | 76.42 | 76.55 | 2,955,996 | -1.45(-1.86%) |
Sep 30, 2011 | 78.66 | 79.77 | 77.68 | 78.00 | 2,653,285 | -1.61(-2.02%) |
Sep 29, 2011 | 79.92 | 80.27 | 78.21 | 79.61 | 1,558,994 | +1.00(+1.27%) |
Sep 28, 2011 | 80.96 | 81.48 | 78.49 | 78.61 | 1,432,169 | -1.93(-2.39%) |
Sep 27, 2011 | 81.16 | 81.87 | 80.02 | 80.54 | 2,795,046 | +1.20(+1.51%) |
Sep 26, 2011 | 77.91 | 79.41 | 76.77 | 79.34 | 2,183,309 | +1.81(+2.34%) |
Sep 23, 2011 | 77.48 | 78.34 | 76.66 | 77.53 | 2,659,132 | -0.46(-0.59%) |
Sep 22, 2011 | 78.66 | 78.81 | 77.32 | 77.99 | 3,561,509 | -3.00(-3.71%) |
Sep 21, 2011 | 84.57 | 84.57 | 80.92 | 80.99 | 2,823,210 | -3.71(-4.38%) |
Sep 20, 2011 | 83.71 | 85.38 | 82.56 | 84.70 | 3,146,876 | +1.18(+1.42%) |
Sep 19, 2011 | 82.52 | 83.82 | 81.64 | 83.52 | 1,804,747 | -0.60(-0.71%) |
Sep 16, 2011 | 83.92 | 84.17 | 82.88 | 84.12 | 2,186,887 | +0.70(+0.84%) |
Sep 15, 2011 | 82.78 | 83.62 | 81.78 | 83.42 | 1,478,522 | +1.47(+1.79%) |
Sep 14, 2011 | 80.29 | 82.96 | 78.94 | 81.95 | 2,288,079 | +2.03(+2.54%) |
Sep 13, 2011 | 78.91 | 80.09 | 78.23 | 79.92 | 1,166,787 | +1.16(+1.47%) |
Sep 12, 2011 | 78.34 | 79.30 | 77.18 | 78.76 | 1,966,060 | -0.28(-0.35%) |
Sep 09, 2011 | 80.25 | 80.47 | 78.60 | 79.04 | 1,957,767 | -1.93(-2.38%) |
Sep 08, 2011 | 81.72 | 82.43 | 80.70 | 80.97 | 1,631,970 | -1.13(-1.38%) |
Sep 07, 2011 | 81.50 | 82.14 | 80.98 | 82.10 | 1,902,582 | +1.68(+2.09%) |
Sep 06, 2011 | 80.06 | 80.50 | 78.24 | 80.42 | 2,259,171 | -0.18(-0.23%) |
Sep 02, 2011 | 80.62 | 81.45 | 79.82 | 80.61 | 2,015,135 | -0.91(-1.12%) |
Sep 01, 2011 | 81.82 | 83.11 | 81.26 | 81.52 | 1,857,057 | -0.25(-0.30%) |
Aug 31, 2011 | 82.31 | 82.81 | 81.14 | 81.77 | 2,570,653 | +0.22(+0.26%) |
Aug 30, 2011 | 80.41 | 82.12 | 80.01 | 81.55 | 1,966,651 | +0.75(+0.92%) |
Aug 29, 2011 | 79.13 | 80.82 | 79.13 | 80.80 | 2,451,898 | +2.44(+3.11%) |
Aug 26, 2011 | 76.29 | 78.40 | 74.66 | 78.36 | 2,206,211 | +1.59(+2.08%) |
Aug 25, 2011 | 76.97 | 77.63 | 75.78 | 76.77 | 2,360,284 | +0.02(+0.02%) |
Aug 24, 2011 | 76.15 | 77.17 | 75.43 | 76.75 | 5,434,318 | +0.56(+0.74%) |
Aug 23, 2011 | 74.53 | 76.46 | 74.05 | 76.19 | 2,543,609 | +2.36(+3.19%) |
Aug 22, 2011 | 75.96 | 76.27 | 73.59 | 73.83 | 3,530,405 | -1.02(-1.36%) |
Aug 19, 2011 | 76.28 | 77.48 | 74.64 | 74.85 | 5,714,831 | -2.71(-3.50%) |
Aug 18, 2011 | 79.80 | 79.95 | 76.78 | 77.57 | 4,146,644 | -4.13(-5.05%) |
Aug 17, 2011 | 82.40 | 82.78 | 81.43 | 81.69 | 1,959,411 | -0.28(-0.34%) |
Aug 16, 2011 | 81.82 | 82.85 | 81.19 | 81.97 | 2,107,871 | -0.76(-0.92%) |
Aug 15, 2011 | 82.31 | 82.80 | 81.34 | 82.74 | 2,173,449 | +0.88(+1.08%) |
Aug 12, 2011 | 81.22 | 82.61 | 80.10 | 81.86 | 2,452,852 | +1.15(+1.42%) |
Aug 11, 2011 | 76.81 | 81.83 | 76.63 | 80.71 | 3,278,734 | +4.02(+5.24%) |
Aug 10, 2011 | 77.39 | 79.54 | 76.64 | 76.69 | 4,690,745 | -1.70(-2.17%) |
Aug 09, 2011 | 78.29 | 78.50 | 74.61 | 78.40 | 5,052,555 | +2.55(+3.36%) |
Aug 08, 2011 | 78.29 | 79.62 | 75.37 | 75.85 | 4,295,279 | -4.13(-5.17%) |
Aug 05, 2011 | 82.46 | 82.56 | 78.34 | 79.98 | 3,439,968 | -1.13(-1.39%) |
Aug 04, 2011 | 83.66 | 83.82 | 80.98 | 81.11 | 4,590,267 | -3.49(-4.12%) |
Aug 03, 2011 | 83.68 | 84.65 | 82.84 | 84.60 | 2,089,318 | +1.10(+1.32%) |
Aug 02, 2011 | 84.56 | 85.19 | 83.48 | 83.49 | 3,100,468 | -1.61(-1.89%) |