Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 83.51 | 83.75 | 83.04 | 83.08 | 364,633 | -0.50(-0.60%) |
Jan 30, 2012 | 84.11 | 84.26 | 83.49 | 83.59 | 277,426 | +0.05(+0.06%) |
Jan 27, 2012 | 83.81 | 83.88 | 83.13 | 83.54 | 395,941 | -0.15(-0.18%) |
Jan 26, 2012 | 83.17 | 83.83 | 82.91 | 83.68 | 622,592 | +0.79(+0.96%) |
Jan 25, 2012 | 82.74 | 83.11 | 82.39 | 82.89 | 370,878 | +0.55(+0.67%) |
Jan 24, 2012 | 82.21 | 82.70 | 81.85 | 82.34 | 1,546,236 | +0.23(+0.28%) |
Jan 23, 2012 | 82.11 | 82.24 | 81.94 | 82.11 | 728,028 | +0.17(+0.21%) |
Jan 20, 2012 | 82.31 | 82.37 | 81.78 | 81.94 | 1,058,121 | -0.33(-0.40%) |
Jan 19, 2012 | 82.21 | 82.80 | 82.11 | 82.27 | 869,766 | +0.11(+0.13%) |
Jan 18, 2012 | 82.16 | 82.20 | 81.91 | 82.16 | 1,012,932 | +0.04(+0.05%) |
Jan 17, 2012 | 81.95 | 82.25 | 81.92 | 82.12 | 495,433 | +0.07(+0.08%) |
Jan 13, 2012 | 81.85 | 82.20 | 81.71 | 82.05 | 426,171 | +0.21(+0.25%) |
Jan 12, 2012 | 81.88 | 82.14 | 81.64 | 81.85 | 469,436 | +0.05(+0.06%) |
Jan 11, 2012 | 81.65 | 82.02 | 81.36 | 81.79 | 373,291 | +0.22(+0.27%) |
Jan 10, 2012 | 82.18 | 82.18 | 81.23 | 81.57 | 583,825 | -0.67(-0.81%) |
Jan 09, 2012 | 81.98 | 82.48 | 81.85 | 82.24 | 382,927 | +0.27(+0.33%) |
Jan 06, 2012 | 80.98 | 82.00 | 80.98 | 81.96 | 680,106 | +1.12(+1.38%) |
Jan 05, 2012 | 80.54 | 81.16 | 80.36 | 80.85 | 234,028 | +0.37(+0.46%) |
Jan 04, 2012 | 80.72 | 80.72 | 80.27 | 80.47 | 213,667 | +0.22(+0.28%) |
Dec 30, 2011 | 81.13 | 81.13 | 80.25 | 80.25 | 229,461 | -0.73(-0.91%) |
Dec 29, 2011 | 80.43 | 81.06 | 80.37 | 80.99 | 167,765 | +0.63(+0.78%) |
Dec 28, 2011 | 80.51 | 80.51 | 80.22 | 80.36 | 229,777 | -0.01(-0.01%) |
Dec 27, 2011 | 80.22 | 80.36 | 80.10 | 80.36 | 257,093 | +0.31(+0.39%) |
Dec 23, 2011 | 80.13 | 80.18 | 79.88 | 80.05 | 153,413 | +0.24(+0.31%) |
Dec 21, 2011 | 79.76 | 79.82 | 79.63 | 79.81 | 330,139 | +0.11(+0.14%) |
Dec 20, 2011 | 79.69 | 79.71 | 79.59 | 79.70 | 195,826 | +0.05(+0.06%) |
Dec 19, 2011 | 79.62 | 79.68 | 79.42 | 79.65 | 252,029 | +0.07(+0.08%) |
Dec 16, 2011 | 79.41 | 79.58 | 79.37 | 79.58 | 310,117 | +0.15(+0.19%) |
Dec 15, 2011 | 79.49 | 79.50 | 79.30 | 79.43 | 255,737 | +0.08(+0.10%) |
Dec 14, 2011 | 79.28 | 79.44 | 79.19 | 79.35 | 247,168 | +0.14(+0.18%) |
Dec 13, 2011 | 79.28 | 79.31 | 79.13 | 79.21 | 221,395 | -0.08(-0.10%) |
Dec 12, 2011 | 79.31 | 79.34 | 79.13 | 79.29 | 240,507 | +0.03(+0.04%) |
Dec 09, 2011 | 79.27 | 79.28 | 79.05 | 79.26 | 170,604 | +0.12(+0.15%) |
Dec 08, 2011 | 79.25 | 79.25 | 79.09 | 79.14 | 340,744 | -0.06(-0.07%) |
Dec 07, 2011 | 78.94 | 79.24 | 78.94 | 79.20 | 233,910 | +0.26(+0.33%) |
Dec 06, 2011 | 78.60 | 78.95 | 78.60 | 78.94 | 289,314 | +0.43(+0.55%) |
Dec 05, 2011 | 78.55 | 78.61 | 78.40 | 78.51 | 191,960 | -0.04(-0.06%) |
Dec 02, 2011 | 78.30 | 78.56 | 78.29 | 78.56 | 216,587 | +0.27(+0.35%) |
Dec 01, 2011 | 78.33 | 78.36 | 78.17 | 78.29 | 217,345 | -0.01(-0.01%) |
Nov 30, 2011 | 78.24 | 78.37 | 78.21 | 78.29 | 282,509 | -0.04(-0.05%) |
Nov 29, 2011 | 78.18 | 78.34 | 78.18 | 78.33 | 262,181 | -0.01(-0.02%) |
Nov 28, 2011 | 78.80 | 78.91 | 78.22 | 78.35 | 140,244 | -0.14(-0.18%) |
Nov 25, 2011 | 78.57 | 78.57 | 78.36 | 78.49 | 84,954 | -0.08(-0.10%) |
Nov 23, 2011 | 78.53 | 78.57 | 78.25 | 78.57 | 126,531 | +0.07(+0.08%) |
Nov 22, 2011 | 78.40 | 78.50 | 78.22 | 78.50 | 220,806 | +0.09(+0.11%) |
Nov 21, 2011 | 78.35 | 78.43 | 78.18 | 78.41 | 170,590 | +0.15(+0.20%) |
Nov 18, 2011 | 78.20 | 78.26 | 78.08 | 78.26 | 188,514 | +0.10(+0.12%) |
Nov 17, 2011 | 78.15 | 78.17 | 78.02 | 78.16 | 180,253 | +0.07(+0.09%) |
Nov 16, 2011 | 78.10 | 78.11 | 77.95 | 78.09 | 280,546 | +0.04(+0.06%) |
Nov 15, 2011 | 78.21 | 78.23 | 77.98 | 78.04 | 215,136 | -0.17(-0.22%) |
Nov 14, 2011 | 78.24 | 78.27 | 78.09 | 78.21 | 132,787 | -0.06(-0.08%) |
Nov 11, 2011 | 78.22 | 78.29 | 78.13 | 78.27 | 169,329 | +0.01(+0.02%) |
Nov 10, 2011 | 78.38 | 78.38 | 78.12 | 78.26 | 116,851 | +0.11(+0.14%) |
Nov 09, 2011 | 78.10 | 78.28 | 78.10 | 78.15 | 102,123 | +0.19(+0.25%) |
Nov 08, 2011 | 78.17 | 78.24 | 77.94 | 77.96 | 201,618 | -0.18(-0.23%) |
Nov 07, 2011 | 78.26 | 78.36 | 78.10 | 78.13 | 151,724 | -0.07(-0.09%) |
Nov 04, 2011 | 78.74 | 78.91 | 78.18 | 78.21 | 193,425 | +0.01(+0.01%) |
Nov 03, 2011 | 78.24 | 78.31 | 78.18 | 78.20 | 164,944 | -0.13(-0.16%) |
Nov 02, 2011 | 78.22 | 78.33 | 77.98 | 78.32 | 180,576 | +0.04(+0.05%) |