Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 84.42 | 84.42 | 83.31 | 83.78 | 9,057 | +0.05(+0.06%) |
Jan 30, 2012 | 83.90 | 84.14 | 83.59 | 83.73 | 2,728 | -0.83(-0.98%) |
Jan 27, 2012 | 83.41 | 84.65 | 83.41 | 84.56 | 6,404 | +0.90(+1.07%) |
Jan 26, 2012 | 84.45 | 84.45 | 83.55 | 83.66 | 3,021 | -0.35(-0.42%) |
Jan 25, 2012 | 83.45 | 84.21 | 83.22 | 84.01 | 4,890 | +0.86(+1.03%) |
Jan 24, 2012 | 82.98 | 83.29 | 82.98 | 83.15 | 1,835 | +0.34(+0.41%) |
Jan 23, 2012 | 83.58 | 83.58 | 82.50 | 82.81 | 30,939 | -0.41(-0.49%) |
Jan 20, 2012 | 83.25 | 83.33 | 82.84 | 83.22 | 3,081 | +0.04(+0.05%) |
Jan 19, 2012 | 82.96 | 83.46 | 82.87 | 83.18 | 9,495 | +0.72(+0.87%) |
Jan 18, 2012 | 81.12 | 82.47 | 81.01 | 82.47 | 9,689 | +1.48(+1.83%) |
Jan 17, 2012 | 81.56 | 81.77 | 80.98 | 80.98 | 7,924 | +0.26(+0.32%) |
Jan 13, 2012 | 80.60 | 80.97 | 80.27 | 80.73 | 5,268 | -0.54(-0.66%) |
Jan 12, 2012 | 81.21 | 81.32 | 80.64 | 81.27 | 2,716 | +0.52(+0.65%) |
Jan 11, 2012 | 80.07 | 80.74 | 80.07 | 80.74 | 3,386 | +0.38(+0.48%) |
Jan 10, 2012 | 80.41 | 80.72 | 80.20 | 80.36 | 3,759 | +0.82(+1.03%) |
Jan 09, 2012 | 79.52 | 79.70 | 79.00 | 79.54 | 3,748 | +0.37(+0.47%) |
Jan 06, 2012 | 78.79 | 79.59 | 78.79 | 79.17 | 1,528 | -0.19(-0.24%) |
Jan 05, 2012 | 78.14 | 79.44 | 77.86 | 79.36 | 4,771 | +0.62(+0.79%) |
Jan 04, 2012 | 78.59 | 78.81 | 78.39 | 78.73 | 12,956 | +0.06(+0.07%) |
Dec 30, 2011 | 79.04 | 79.13 | 78.68 | 78.68 | 3,311 | -0.36(-0.45%) |
Dec 29, 2011 | 78.63 | 79.04 | 78.63 | 79.04 | 1,270 | +0.92(+1.17%) |
Dec 28, 2011 | 79.57 | 79.57 | 78.12 | 78.12 | 13,959 | -1.59(-1.99%) |
Dec 27, 2011 | 78.78 | 79.88 | 78.78 | 79.71 | 5,028 | +0.82(+1.04%) |
Dec 23, 2011 | 79.06 | 79.06 | 78.58 | 78.88 | 2,468 | +0.70(+0.89%) |
Dec 21, 2011 | 78.25 | 78.43 | 77.16 | 78.19 | 5,196 | -0.45(-0.58%) |
Dec 20, 2011 | 77.63 | 78.65 | 77.63 | 78.64 | 4,992 | +3.11(+4.12%) |
Dec 19, 2011 | 77.32 | 77.45 | 75.47 | 75.52 | 5,366 | -1.25(-1.62%) |
Dec 16, 2011 | 76.45 | 77.35 | 76.36 | 76.77 | 7,602 | +0.89(+1.17%) |
Dec 15, 2011 | 76.71 | 76.71 | 75.67 | 75.88 | 6,378 | +0.37(+0.49%) |
Dec 14, 2011 | 76.46 | 76.46 | 75.51 | 75.51 | 4,308 | -1.70(-2.20%) |
Dec 13, 2011 | 79.66 | 79.75 | 77.21 | 77.21 | 4,999 | -1.54(-1.95%) |
Dec 12, 2011 | 79.22 | 79.22 | 78.03 | 78.75 | 2,861 | -1.64(-2.04%) |
Dec 09, 2011 | 77.95 | 80.39 | 77.95 | 80.39 | 6,339 | +2.60(+3.34%) |
Dec 08, 2011 | 79.30 | 79.58 | 77.80 | 77.80 | 4,997 | -2.27(-2.84%) |
Dec 07, 2011 | 79.19 | 80.23 | 78.68 | 80.07 | 5,630 | -0.29(-0.36%) |
Dec 06, 2011 | 80.45 | 80.51 | 79.84 | 80.37 | 6,251 | +0.10(+0.13%) |
Dec 05, 2011 | 80.45 | 80.89 | 80.21 | 80.26 | 3,937 | +1.43(+1.81%) |
Dec 02, 2011 | 79.63 | 79.64 | 78.72 | 78.84 | 3,955 | +0.14(+0.18%) |
Dec 01, 2011 | 78.75 | 79.45 | 78.55 | 78.70 | 4,393 | -0.34(-0.43%) |
Nov 30, 2011 | 78.04 | 79.04 | 77.93 | 79.04 | 12,289 | +3.98(+5.31%) |
Nov 29, 2011 | 75.36 | 75.39 | 74.61 | 75.05 | 24,073 | +0.10(+0.14%) |
Nov 28, 2011 | 74.51 | 75.30 | 74.32 | 74.95 | 174,866 | +3.09(+4.29%) |
Nov 25, 2011 | 72.64 | 72.64 | 71.86 | 71.86 | 792 | -0.68(-0.94%) |
Nov 23, 2011 | 73.85 | 74.00 | 72.54 | 72.54 | 5,276 | -2.26(-3.02%) |
Nov 22, 2011 | 74.97 | 74.98 | 74.76 | 74.80 | 572 | -0.38(-0.50%) |
Nov 21, 2011 | 75.43 | 75.46 | 74.56 | 75.17 | 5,068 | -1.70(-2.21%) |
Nov 18, 2011 | 77.22 | 77.41 | 76.85 | 76.87 | 5,699 | -0.40(-0.51%) |
Nov 17, 2011 | 78.63 | 78.89 | 77.16 | 77.27 | 6,236 | -1.52(-1.93%) |
Nov 16, 2011 | 79.34 | 80.88 | 78.79 | 78.79 | 20,691 | -1.63(-2.03%) |
Nov 15, 2011 | 79.11 | 80.48 | 79.11 | 80.42 | 3,895 | +1.22(+1.54%) |
Nov 14, 2011 | 79.58 | 79.65 | 79.06 | 79.20 | 2,012 | -0.92(-1.14%) |
Nov 11, 2011 | 79.27 | 80.29 | 79.27 | 80.12 | 3,992 | +2.10(+2.70%) |
Nov 10, 2011 | 78.72 | 78.72 | 77.52 | 78.02 | 5,764 | +0.36(+0.46%) |
Nov 09, 2011 | 78.80 | 79.09 | 77.55 | 77.66 | 2,631 | -3.38(-4.17%) |
Nov 08, 2011 | 79.73 | 81.06 | 79.11 | 81.04 | 1,869 | +1.03(+1.29%) |
Nov 07, 2011 | 80.11 | 80.44 | 78.93 | 80.01 | 7,490 | -0.21(-0.26%) |
Nov 04, 2011 | 79.48 | 80.46 | 79.48 | 80.21 | 3,635 | -0.09(-0.12%) |
Nov 03, 2011 | 78.47 | 80.31 | 78.47 | 80.31 | 1,593 | +1.93(+2.46%) |
Nov 02, 2011 | 78.12 | 78.55 | 77.50 | 78.38 | 2,906 | +1.57(+2.05%) |