Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 88.54 | 89.99 | 87.32 | 89.16 | 10,021,872 | +1.39(+1.59%) |
Jan 30, 2012 | 88.28 | 88.32 | 87.00 | 87.77 | 7,945,981 | -1.63(-1.83%) |
Jan 27, 2012 | 86.20 | 89.75 | 86.08 | 89.40 | 10,513,879 | +2.57(+2.96%) |
Jan 26, 2012 | 86.88 | 88.23 | 86.41 | 86.84 | 8,608,297 | +0.23(+0.27%) |
Jan 25, 2012 | 84.97 | 87.15 | 84.73 | 86.60 | 9,908,429 | -0.48(-0.55%) |
Jan 24, 2012 | 85.42 | 87.27 | 84.99 | 87.08 | 5,678,876 | +0.54(+0.63%) |
Jan 23, 2012 | 86.78 | 88.71 | 86.00 | 86.54 | 8,865,372 | -0.44(-0.51%) |
Jan 20, 2012 | 85.84 | 87.53 | 85.27 | 86.98 | 10,559,032 | +0.85(+0.98%) |
Jan 19, 2012 | 84.99 | 86.63 | 83.89 | 86.13 | 14,352,789 | +2.70(+3.23%) |
Jan 18, 2012 | 79.19 | 84.65 | 78.23 | 83.44 | 22,451,574 | +5.30(+6.79%) |
Jan 17, 2012 | 78.89 | 81.46 | 77.55 | 78.13 | 10,053,146 | -1.02(-1.29%) |
Jan 13, 2012 | 78.39 | 79.53 | 77.59 | 79.16 | 9,522,136 | -1.80(-2.22%) |
Jan 12, 2012 | 80.44 | 81.15 | 78.60 | 80.96 | 8,574,285 | +1.16(+1.45%) |
Jan 11, 2012 | 78.34 | 80.49 | 77.99 | 79.80 | 9,010,857 | +1.14(+1.45%) |
Jan 10, 2012 | 77.88 | 79.57 | 77.62 | 78.65 | 9,604,602 | +2.91(+3.84%) |
Jan 09, 2012 | 74.78 | 76.08 | 74.36 | 75.74 | 6,273,127 | +1.02(+1.36%) |
Jan 06, 2012 | 75.03 | 75.16 | 73.93 | 74.73 | 7,427,206 | -0.93(-1.23%) |
Jan 05, 2012 | 75.15 | 76.63 | 73.99 | 75.65 | 10,149,216 | -0.13(-0.17%) |
Jan 04, 2012 | 75.77 | 76.09 | 74.93 | 75.78 | 9,258,913 | +3.45(+4.77%) |
Dec 30, 2011 | 72.26 | 72.90 | 72.23 | 72.33 | 5,232,056 | -0.46(-0.64%) |
Dec 29, 2011 | 72.46 | 73.13 | 72.19 | 72.80 | 5,345,796 | +0.71(+0.99%) |
Dec 28, 2011 | 73.32 | 73.94 | 72.03 | 72.09 | 4,878,717 | -1.42(-1.94%) |
Dec 27, 2011 | 74.79 | 75.06 | 73.45 | 73.51 | 4,577,301 | -1.51(-2.02%) |
Dec 23, 2011 | 75.83 | 75.99 | 74.17 | 75.02 | 4,901,415 | +1.43(+1.95%) |
Dec 21, 2011 | 72.82 | 73.76 | 71.41 | 73.59 | 7,949,119 | +0.82(+1.12%) |
Dec 20, 2011 | 71.85 | 73.19 | 70.51 | 72.77 | 10,701,620 | +2.62(+3.74%) |
Dec 19, 2011 | 72.49 | 72.73 | 69.51 | 70.15 | 11,874,722 | -1.92(-2.66%) |
Dec 16, 2011 | 74.16 | 74.86 | 71.91 | 72.07 | 12,569,091 | -1.44(-1.96%) |
Dec 15, 2011 | 75.78 | 76.07 | 73.51 | 73.51 | 10,184,354 | -1.08(-1.45%) |
Dec 14, 2011 | 75.01 | 76.56 | 73.95 | 74.59 | 10,471,667 | -1.43(-1.88%) |
Dec 13, 2011 | 79.34 | 79.94 | 74.67 | 76.02 | 12,633,746 | -2.39(-3.05%) |
Dec 12, 2011 | 79.46 | 79.55 | 78.01 | 78.41 | 7,666,736 | -2.74(-3.37%) |
Dec 09, 2011 | 80.89 | 82.85 | 80.62 | 81.15 | 8,771,579 | +1.22(+1.53%) |
Dec 08, 2011 | 82.93 | 83.74 | 79.49 | 79.93 | 11,523,773 | -4.17(-4.96%) |
Dec 07, 2011 | 80.21 | 84.87 | 79.23 | 84.09 | 13,277,158 | +3.18(+3.92%) |
Dec 06, 2011 | 79.70 | 81.67 | 79.19 | 80.92 | 8,001,302 | +1.07(+1.34%) |
Dec 05, 2011 | 79.64 | 81.74 | 79.23 | 79.85 | 10,660,579 | +2.06(+2.64%) |
Dec 02, 2011 | 76.41 | 81.93 | 76.41 | 77.79 | 18,908,184 | +2.26(+2.99%) |
Dec 01, 2011 | 75.65 | 76.49 | 74.55 | 75.53 | 7,545,905 | -1.14(-1.49%) |
Nov 30, 2011 | 73.91 | 76.80 | 73.09 | 76.68 | 13,575,707 | +5.64(+7.94%) |
Nov 29, 2011 | 72.27 | 73.02 | 70.91 | 71.04 | 7,345,895 | -1.30(-1.79%) |
Nov 28, 2011 | 73.88 | 74.70 | 71.21 | 72.33 | 10,956,849 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.86 | 69.91 | 70.72 | 4,612,024 | +0.69(+0.98%) |
Nov 23, 2011 | 70.90 | 71.14 | 69.80 | 70.03 | 8,294,645 | -1.20(-1.69%) |
Nov 22, 2011 | 72.28 | 73.15 | 70.61 | 71.23 | 8,894,358 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.54 | 70.84 | 72.75 | 9,791,908 | -0.49(-0.66%) |
Nov 18, 2011 | 73.68 | 74.41 | 72.76 | 73.23 | 7,818,288 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.84 | 73.16 | 73.59 | 11,288,558 | -2.59(-3.40%) |
Nov 16, 2011 | 78.78 | 78.88 | 75.90 | 76.18 | 11,156,692 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.49 | 78.14 | 79.48 | 7,108,413 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.17 | 78.39 | 79.12 | 6,057,029 | -1.89(-2.33%) |
Nov 11, 2011 | 80.39 | 81.43 | 79.89 | 81.00 | 5,988,201 | +1.72(+2.17%) |
Nov 10, 2011 | 81.17 | 81.23 | 78.20 | 79.28 | 10,713,303 | -0.14(-0.17%) |
Nov 09, 2011 | 83.66 | 83.67 | 78.75 | 79.42 | 13,297,062 | -7.10(-8.21%) |
Nov 08, 2011 | 84.79 | 87.06 | 84.62 | 86.52 | 7,702,906 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.58 | 82.67 | 84.12 | 5,894,513 | +0.42(+0.50%) |
Nov 04, 2011 | 84.72 | 84.92 | 82.72 | 83.70 | 7,628,924 | -2.10(-2.45%) |
Nov 03, 2011 | 86.08 | 86.62 | 81.35 | 85.80 | 10,410,260 | +1.23(+1.46%) |
Nov 02, 2011 | 84.82 | 85.46 | 83.47 | 84.57 | 7,031,118 | +2.06(+2.50%) |