Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 86.55 | 86.95 | 84.18 | 85.07 | 330,539 | -0.52(-0.60%) |
Jan 30, 2012 | 87.33 | 87.33 | 85.26 | 85.58 | 197,913 | -1.92(-2.19%) |
Jan 27, 2012 | 85.12 | 87.63 | 84.78 | 87.50 | 207,211 | +1.82(+2.12%) |
Jan 26, 2012 | 86.76 | 89.01 | 85.32 | 85.68 | 281,851 | -0.41(-0.47%) |
Jan 25, 2012 | 87.07 | 87.40 | 85.23 | 86.09 | 243,998 | -0.09(-0.10%) |
Jan 24, 2012 | 84.98 | 88.17 | 84.73 | 86.17 | 338,789 | +1.06(+1.25%) |
Jan 23, 2012 | 85.50 | 86.05 | 84.55 | 85.11 | 234,580 | +0.05(+0.06%) |
Jan 20, 2012 | 84.81 | 86.51 | 84.16 | 85.07 | 349,599 | -0.47(-0.55%) |
Jan 19, 2012 | 85.02 | 86.80 | 84.19 | 85.53 | 958,352 | +0.91(+1.07%) |
Jan 18, 2012 | 84.53 | 85.43 | 83.93 | 84.63 | 595,914 | +0.10(+0.12%) |
Jan 17, 2012 | 84.80 | 85.65 | 84.03 | 84.53 | 351,351 | +0.13(+0.15%) |
Jan 13, 2012 | 83.90 | 84.56 | 81.26 | 84.40 | 393,316 | +0.20(+0.24%) |
Jan 12, 2012 | 82.20 | 84.57 | 80.29 | 84.20 | 600,141 | +2.68(+3.28%) |
Jan 11, 2012 | 81.25 | 83.50 | 81.16 | 81.52 | 355,212 | +0.06(+0.07%) |
Jan 10, 2012 | 78.96 | 82.97 | 78.96 | 81.46 | 597,498 | +3.36(+4.30%) |
Jan 09, 2012 | 78.41 | 79.35 | 77.72 | 78.11 | 290,600 | -0.34(-0.43%) |
Jan 06, 2012 | 79.32 | 79.94 | 77.94 | 78.45 | 338,889 | -1.18(-1.48%) |
Jan 05, 2012 | 77.87 | 80.27 | 77.26 | 79.62 | 481,515 | +1.30(+1.67%) |
Jan 04, 2012 | 78.14 | 79.03 | 75.41 | 78.32 | 743,516 | +0.91(+1.17%) |
Dec 30, 2011 | 77.88 | 79.30 | 76.95 | 77.42 | 405,425 | -0.69(-0.88%) |
Dec 29, 2011 | 78.17 | 78.82 | 77.79 | 78.11 | 553,376 | -0.15(-0.19%) |
Dec 28, 2011 | 79.50 | 79.80 | 77.71 | 78.25 | 287,909 | -1.16(-1.46%) |
Dec 27, 2011 | 80.07 | 80.93 | 79.29 | 79.41 | 196,326 | -0.71(-0.89%) |
Dec 23, 2011 | 81.20 | 81.68 | 78.87 | 80.12 | 338,232 | +0.61(+0.77%) |
Dec 21, 2011 | 83.96 | 83.96 | 78.07 | 79.51 | 599,470 | -4.10(-4.91%) |
Dec 20, 2011 | 81.76 | 84.02 | 81.76 | 83.61 | 285,387 | +2.69(+3.33%) |
Dec 19, 2011 | 82.72 | 83.11 | 80.70 | 80.92 | 257,412 | -0.86(-1.05%) |
Dec 16, 2011 | 82.19 | 83.38 | 80.21 | 81.77 | 493,358 | -0.15(-0.18%) |
Dec 15, 2011 | 85.13 | 86.21 | 81.03 | 81.92 | 863,039 | -2.76(-3.26%) |
Dec 14, 2011 | 85.77 | 86.12 | 83.62 | 84.68 | 593,505 | -2.01(-2.32%) |
Dec 13, 2011 | 89.40 | 90.28 | 85.97 | 86.69 | 732,308 | -1.45(-1.64%) |
Dec 12, 2011 | 88.65 | 89.41 | 86.80 | 88.14 | 611,833 | -1.94(-2.16%) |
Dec 09, 2011 | 87.16 | 90.89 | 87.14 | 90.09 | 341,852 | +3.25(+3.74%) |
Dec 08, 2011 | 90.08 | 90.75 | 86.45 | 86.84 | 767,778 | -4.26(-4.67%) |
Dec 07, 2011 | 91.87 | 92.34 | 89.34 | 91.10 | 918,550 | -0.90(-0.98%) |
Dec 06, 2011 | 88.96 | 92.84 | 88.11 | 92.00 | 2,648,183 | +3.48(+3.93%) |
Dec 05, 2011 | 84.87 | 90.18 | 83.17 | 88.52 | 1,597,967 | +5.54(+6.68%) |
Dec 02, 2011 | 85.81 | 85.83 | 82.76 | 82.98 | 311,981 | -0.70(-0.84%) |
Dec 01, 2011 | 84.54 | 86.35 | 83.15 | 83.68 | 387,763 | -1.58(-1.86%) |
Nov 30, 2011 | 86.29 | 86.29 | 84.64 | 85.26 | 498,043 | +2.80(+3.40%) |
Nov 29, 2011 | 81.71 | 83.75 | 81.17 | 82.46 | 327,211 | +0.00(+0.00%) |
Nov 28, 2011 | 79.71 | 83.15 | 79.71 | 82.46 | 589,726 | +4.23(+5.41%) |
Nov 25, 2011 | 78.33 | 79.65 | 77.79 | 78.23 | 254,457 | -0.10(-0.12%) |
Nov 23, 2011 | 81.00 | 81.00 | 77.84 | 78.33 | 748,818 | -1.44(-1.80%) |
Nov 22, 2011 | 79.60 | 80.91 | 78.58 | 79.77 | 622,499 | +0.25(+0.32%) |
Nov 21, 2011 | 79.30 | 79.89 | 77.79 | 79.52 | 1,070,335 | -1.33(-1.65%) |
Nov 18, 2011 | 84.24 | 84.56 | 80.47 | 80.85 | 404,601 | -3.35(-3.98%) |
Nov 17, 2011 | 83.08 | 84.67 | 82.02 | 84.20 | 721,641 | +1.18(+1.42%) |
Nov 16, 2011 | 82.65 | 84.45 | 81.86 | 83.03 | 601,385 | +0.19(+0.23%) |
Nov 15, 2011 | 84.01 | 84.01 | 81.59 | 82.83 | 544,381 | -1.09(-1.30%) |
Nov 14, 2011 | 82.69 | 85.05 | 82.69 | 83.92 | 716,955 | +0.80(+0.96%) |
Nov 11, 2011 | 83.62 | 84.18 | 82.77 | 83.12 | 390,975 | +0.07(+0.08%) |
Nov 10, 2011 | 83.62 | 84.23 | 81.12 | 83.06 | 359,192 | +0.14(+0.16%) |
Nov 09, 2011 | 82.44 | 84.84 | 82.24 | 82.92 | 465,320 | -2.21(-2.59%) |
Nov 08, 2011 | 86.04 | 87.50 | 84.38 | 85.13 | 573,331 | -0.13(-0.15%) |
Nov 07, 2011 | 85.45 | 86.26 | 83.77 | 85.25 | 857,949 | +1.53(+1.82%) |
Nov 04, 2011 | 79.73 | 84.72 | 79.60 | 83.73 | 993,452 | +2.98(+3.70%) |
Nov 03, 2011 | 74.49 | 83.21 | 74.49 | 80.74 | 5,246,499 | +19.08(+30.94%) |
Nov 02, 2011 | 62.52 | 64.08 | 60.39 | 61.67 | 1,094,178 | +0.84(+1.37%) |