Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 83.43 | 85.30 | 83.27 | 85.11 | 2,112,559 | +4.33(+5.36%) |
Nov 29, 2011 | 81.32 | 81.58 | 80.57 | 80.78 | 2,120,366 | -0.33(-0.40%) |
Nov 28, 2011 | 79.90 | 81.99 | 79.72 | 81.11 | 2,371,672 | +3.08(+3.95%) |
Nov 25, 2011 | 78.03 | 79.25 | 77.99 | 78.03 | 822,805 | -0.37(-0.47%) |
Nov 23, 2011 | 78.94 | 79.18 | 78.14 | 78.40 | 1,864,188 | -1.16(-1.46%) |
Nov 22, 2011 | 79.79 | 80.87 | 79.29 | 79.56 | 1,846,013 | -0.50(-0.63%) |
Nov 21, 2011 | 79.67 | 80.38 | 79.31 | 80.06 | 1,831,154 | -0.88(-1.09%) |
Nov 18, 2011 | 80.95 | 81.49 | 79.94 | 80.94 | 1,660,511 | +0.23(+0.28%) |
Nov 17, 2011 | 81.91 | 82.46 | 79.61 | 80.72 | 2,439,048 | -1.44(-1.75%) |
Nov 16, 2011 | 83.16 | 83.72 | 82.01 | 82.15 | 1,872,905 | -1.99(-2.36%) |
Nov 15, 2011 | 84.27 | 84.74 | 83.35 | 84.14 | 1,461,004 | -0.47(-0.55%) |
Nov 14, 2011 | 84.36 | 84.70 | 83.40 | 84.60 | 1,237,500 | -0.08(-0.10%) |
Nov 11, 2011 | 84.06 | 85.51 | 84.06 | 84.69 | 1,297,225 | +1.38(+1.65%) |
Nov 10, 2011 | 83.09 | 83.77 | 82.26 | 83.31 | 1,990,037 | +1.29(+1.57%) |
Nov 09, 2011 | 83.18 | 83.46 | 81.80 | 82.03 | 2,874,522 | -3.25(-3.82%) |
Nov 08, 2011 | 84.49 | 85.62 | 83.74 | 85.28 | 1,457,196 | +0.98(+1.16%) |
Nov 07, 2011 | 83.84 | 84.39 | 82.74 | 84.30 | 1,962,864 | +0.48(+0.57%) |
Nov 04, 2011 | 84.20 | 84.38 | 82.94 | 83.83 | 1,824,914 | -1.19(-1.40%) |
Nov 03, 2011 | 84.86 | 85.27 | 83.61 | 85.02 | 1,932,569 | +1.19(+1.42%) |
Nov 02, 2011 | 82.95 | 84.15 | 82.64 | 83.83 | 2,055,982 | +1.61(+1.96%) |
Nov 01, 2011 | 83.04 | 83.90 | 81.66 | 82.22 | 2,564,507 | -2.62(-3.09%) |
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%) |