Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 89.72 | 89.72 | 88.18 | 89.18 | 777,356 | -0.08(-0.08%) |
Jan 30, 2012 | 88.87 | 89.43 | 88.51 | 89.25 | 197,337 | -0.43(-0.48%) |
Jan 27, 2012 | 88.49 | 89.87 | 88.49 | 89.69 | 351,834 | +0.74(+0.84%) |
Jan 26, 2012 | 88.95 | 89.94 | 88.68 | 88.94 | 500,881 | +0.43(+0.49%) |
Jan 25, 2012 | 87.07 | 88.76 | 87.03 | 88.51 | 337,144 | +1.18(+1.35%) |
Jan 24, 2012 | 86.80 | 87.49 | 86.19 | 87.34 | 254,149 | -0.49(-0.56%) |
Jan 23, 2012 | 88.67 | 88.87 | 87.35 | 87.82 | 345,238 | -0.64(-0.72%) |
Jan 20, 2012 | 88.86 | 88.86 | 88.29 | 88.46 | 373,202 | -0.41(-0.47%) |
Jan 19, 2012 | 88.24 | 89.11 | 88.13 | 88.88 | 578,336 | +1.44(+1.65%) |
Jan 18, 2012 | 86.48 | 87.64 | 86.33 | 87.44 | 323,838 | +0.87(+1.01%) |
Jan 17, 2012 | 87.38 | 87.39 | 86.24 | 86.56 | 427,480 | -0.17(-0.20%) |
Jan 13, 2012 | 86.67 | 86.83 | 85.42 | 86.73 | 202,420 | -0.62(-0.71%) |
Jan 12, 2012 | 87.40 | 87.61 | 86.72 | 87.35 | 481,932 | +0.28(+0.32%) |
Jan 11, 2012 | 86.51 | 87.21 | 86.46 | 87.07 | 458,418 | +0.37(+0.42%) |
Jan 10, 2012 | 86.47 | 87.21 | 86.28 | 86.71 | 620,914 | +1.23(+1.44%) |
Jan 09, 2012 | 85.32 | 85.59 | 84.74 | 85.47 | 77,260 | +0.55(+0.65%) |
Jan 06, 2012 | 85.27 | 85.69 | 84.73 | 84.92 | 194,866 | -0.10(-0.12%) |
Jan 05, 2012 | 84.45 | 85.05 | 83.86 | 85.02 | 201,098 | -0.21(-0.24%) |
Jan 04, 2012 | 84.51 | 85.42 | 84.16 | 85.23 | 272,867 | +1.10(+1.31%) |
Dec 30, 2011 | 84.50 | 84.84 | 84.13 | 84.13 | 220,356 | -0.37(-0.43%) |
Dec 29, 2011 | 83.54 | 84.60 | 83.54 | 84.50 | 126,796 | +1.07(+1.28%) |
Dec 28, 2011 | 84.76 | 84.76 | 83.09 | 83.42 | 334,510 | -1.37(-1.62%) |
Dec 27, 2011 | 84.48 | 85.13 | 84.30 | 84.80 | 132,403 | +0.05(+0.06%) |
Dec 23, 2011 | 84.55 | 84.75 | 83.94 | 84.75 | 91,862 | +1.06(+1.27%) |
Dec 21, 2011 | 83.28 | 83.71 | 82.22 | 83.69 | 534,067 | +0.50(+0.60%) |
Dec 20, 2011 | 81.94 | 83.34 | 81.81 | 83.19 | 489,521 | +2.69(+3.34%) |
Dec 19, 2011 | 82.75 | 83.03 | 80.23 | 80.50 | 291,508 | -1.85(-2.24%) |
Dec 16, 2011 | 81.42 | 82.99 | 81.42 | 82.35 | 625,354 | +1.29(+1.60%) |
Dec 15, 2011 | 80.96 | 81.37 | 80.30 | 81.05 | 285,281 | +1.14(+1.43%) |
Dec 14, 2011 | 80.68 | 80.97 | 79.68 | 79.91 | 677,775 | -1.09(-1.34%) |
Dec 13, 2011 | 82.71 | 83.24 | 80.52 | 81.00 | 747,604 | -1.28(-1.56%) |
Dec 12, 2011 | 82.24 | 82.37 | 81.38 | 82.28 | 242,232 | -0.72(-0.87%) |
Dec 09, 2011 | 81.72 | 83.35 | 81.56 | 83.00 | 435,574 | +1.50(+1.84%) |
Dec 08, 2011 | 82.80 | 82.99 | 81.28 | 81.50 | 1,319,601 | -2.04(-2.45%) |
Dec 07, 2011 | 83.09 | 84.04 | 82.53 | 83.55 | 402,791 | +0.06(+0.07%) |
Dec 06, 2011 | 84.29 | 84.30 | 82.98 | 83.49 | 462,833 | -0.70(-0.83%) |
Dec 05, 2011 | 83.97 | 84.87 | 83.52 | 84.19 | 1,529,014 | +1.32(+1.59%) |
Dec 02, 2011 | 83.26 | 83.88 | 82.71 | 82.87 | 434,617 | +0.69(+0.84%) |
Dec 01, 2011 | 82.83 | 82.90 | 82.13 | 82.18 | 347,728 | -0.61(-0.74%) |
Nov 30, 2011 | 82.11 | 82.92 | 81.30 | 82.79 | 912,855 | +3.88(+4.92%) |
Nov 29, 2011 | 78.72 | 79.80 | 78.48 | 78.91 | 749,730 | +0.32(+0.41%) |
Nov 28, 2011 | 78.16 | 79.13 | 77.81 | 78.59 | 311,629 | +2.82(+3.72%) |
Nov 25, 2011 | 75.91 | 76.69 | 75.77 | 75.77 | 1,007,629 | -0.53(-0.70%) |
Nov 23, 2011 | 77.43 | 77.43 | 76.26 | 76.30 | 383,735 | -1.88(-2.41%) |
Nov 22, 2011 | 78.92 | 79.10 | 78.00 | 78.18 | 680,384 | -0.89(-1.13%) |
Nov 21, 2011 | 79.64 | 79.91 | 78.12 | 79.08 | 524,193 | -1.83(-2.26%) |
Nov 18, 2011 | 80.95 | 81.43 | 80.42 | 80.90 | 591,843 | +0.37(+0.45%) |
Nov 17, 2011 | 81.53 | 82.13 | 80.05 | 80.54 | 965,559 | -1.13(-1.39%) |
Nov 16, 2011 | 82.57 | 83.47 | 81.67 | 81.67 | 364,810 | -1.83(-2.19%) |
Nov 15, 2011 | 82.52 | 83.95 | 82.22 | 83.50 | 869,026 | +0.57(+0.69%) |
Nov 14, 2011 | 82.90 | 83.53 | 82.41 | 82.93 | 420,549 | -0.45(-0.54%) |
Nov 11, 2011 | 82.28 | 83.56 | 82.20 | 83.38 | 465,425 | +2.22(+2.74%) |
Nov 10, 2011 | 81.29 | 81.65 | 80.20 | 81.16 | 541,343 | +1.21(+1.51%) |
Nov 09, 2011 | 81.22 | 81.44 | 79.69 | 79.95 | 516,466 | -3.22(-3.88%) |
Nov 08, 2011 | 82.63 | 83.36 | 81.22 | 83.17 | 843,392 | +0.98(+1.20%) |
Nov 07, 2011 | 82.18 | 82.74 | 80.63 | 82.19 | 340,734 | +0.04(+0.05%) |
Nov 04, 2011 | 81.77 | 82.36 | 80.22 | 82.15 | 456,413 | -0.39(-0.48%) |
Nov 03, 2011 | 81.77 | 82.75 | 80.51 | 82.54 | 437,450 | +1.69(+2.09%) |
Nov 02, 2011 | 81.15 | 81.58 | 79.82 | 80.86 | 257,919 | +0.92(+1.15%) |