Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 86.56 | 86.63 | 86.54 | 86.62 | 14,509 | +0.20(+0.24%) |
Jan 30, 2012 | 86.37 | 86.72 | 86.37 | 86.41 | 52,296 | +0.25(+0.29%) |
Jan 27, 2012 | 86.24 | 86.24 | 86.12 | 86.17 | 976 | +0.06(+0.07%) |
Jan 26, 2012 | 86.33 | 86.41 | 86.10 | 86.10 | 4,609 | -0.02(-0.03%) |
Jan 25, 2012 | 86.04 | 86.63 | 85.87 | 86.13 | 79,965 | +0.04(+0.05%) |
Jan 24, 2012 | 85.87 | 86.23 | 85.87 | 86.09 | 41,853 | -0.06(-0.07%) |
Jan 23, 2012 | 85.76 | 86.20 | 85.76 | 86.15 | 4,647 | -0.06(-0.08%) |
Jan 20, 2012 | 86.06 | 86.29 | 85.70 | 86.21 | 13,872 | -0.11(-0.12%) |
Jan 19, 2012 | 86.19 | 86.64 | 86.10 | 86.32 | 12,906 | +0.05(+0.06%) |
Jan 18, 2012 | 86.29 | 86.53 | 86.27 | 86.27 | 2,251 | -0.08(-0.09%) |
Jan 17, 2012 | 86.21 | 86.43 | 86.20 | 86.35 | 11,962 | +0.05(+0.05%) |
Jan 13, 2012 | 86.19 | 86.35 | 86.08 | 86.30 | 4,191 | +0.23(+0.26%) |
Jan 12, 2012 | 86.29 | 86.29 | 85.94 | 86.07 | 9,163 | -0.01(-0.01%) |
Jan 11, 2012 | 86.07 | 86.18 | 86.07 | 86.08 | 37,355 | +0.05(+0.05%) |
Jan 10, 2012 | 86.04 | 86.11 | 85.87 | 86.04 | 22,399 | +0.05(+0.06%) |
Jan 09, 2012 | 86.00 | 86.27 | 85.95 | 85.99 | 3,293 | +0.02(+0.03%) |
Jan 06, 2012 | 85.86 | 86.00 | 85.85 | 85.96 | 19,179 | -0.08(-0.10%) |
Jan 05, 2012 | 85.69 | 86.04 | 85.61 | 86.04 | 18,966 | +0.51(+0.59%) |
Jan 04, 2012 | 85.66 | 85.69 | 85.39 | 85.54 | 9,010 | -0.52(-0.61%) |
Dec 30, 2011 | 86.23 | 86.29 | 86.06 | 86.06 | 30,091 | +0.10(+0.12%) |
Dec 29, 2011 | 85.58 | 86.03 | 85.44 | 85.96 | 4,519 | -0.07(-0.08%) |
Dec 28, 2011 | 85.64 | 86.20 | 85.64 | 86.03 | 4,155 | +0.32(+0.37%) |
Dec 27, 2011 | 85.27 | 85.79 | 84.98 | 85.71 | 71,422 | +0.50(+0.58%) |
Dec 23, 2011 | 85.31 | 85.33 | 84.97 | 85.22 | 8,480 | -0.32(-0.37%) |
Dec 21, 2011 | 85.46 | 85.63 | 85.40 | 85.53 | 9,444 | -0.13(-0.15%) |
Dec 20, 2011 | 85.85 | 86.00 | 85.65 | 85.66 | 5,745 | -0.29(-0.34%) |
Dec 19, 2011 | 85.64 | 85.95 | 85.64 | 85.95 | 8,570 | +0.31(+0.37%) |
Dec 16, 2011 | 85.71 | 86.14 | 85.57 | 85.64 | 7,585 | +0.00(+0.00%) |
Dec 15, 2011 | 85.57 | 85.85 | 85.46 | 85.64 | 16,619 | -0.05(-0.05%) |
Dec 14, 2011 | 85.20 | 85.70 | 85.20 | 85.68 | 13,497 | +0.56(+0.66%) |
Dec 13, 2011 | 85.04 | 85.12 | 85.04 | 85.12 | 1,871 | +0.14(+0.16%) |
Dec 12, 2011 | 85.22 | 85.22 | 84.97 | 84.99 | 4,607 | +0.17(+0.20%) |
Dec 09, 2011 | 85.07 | 85.12 | 84.76 | 84.82 | 4,636 | -0.56(-0.66%) |
Dec 08, 2011 | 85.09 | 85.39 | 85.09 | 85.39 | 2,037 | +0.38(+0.45%) |
Dec 07, 2011 | 84.87 | 85.12 | 84.82 | 85.00 | 2,526 | +0.28(+0.33%) |
Dec 06, 2011 | 85.11 | 85.17 | 84.72 | 84.72 | 8,265 | -0.20(-0.23%) |
Dec 05, 2011 | 84.95 | 85.09 | 84.71 | 84.92 | 10,777 | -0.40(-0.47%) |
Dec 02, 2011 | 84.57 | 85.32 | 84.57 | 85.32 | 3,927 | +0.40(+0.47%) |
Dec 01, 2011 | 84.60 | 85.24 | 84.52 | 84.92 | 10,774 | +0.09(+0.10%) |
Nov 30, 2011 | 84.77 | 84.93 | 84.67 | 84.83 | 4,495 | -0.27(-0.31%) |
Nov 29, 2011 | 85.19 | 85.25 | 84.89 | 85.10 | 4,034 | -0.28(-0.33%) |
Nov 28, 2011 | 84.80 | 85.38 | 84.51 | 85.38 | 5,843 | +0.25(+0.29%) |
Nov 25, 2011 | 85.23 | 85.23 | 85.13 | 85.13 | 2,600 | -0.36(-0.42%) |
Nov 23, 2011 | 85.00 | 85.50 | 85.00 | 85.49 | 3,663 | +0.35(+0.41%) |
Nov 22, 2011 | 85.18 | 85.32 | 84.98 | 85.14 | 7,700 | -0.05(-0.05%) |
Nov 21, 2011 | 84.99 | 85.31 | 84.86 | 85.19 | 4,187 | +0.01(+0.01%) |
Nov 18, 2011 | 85.19 | 85.19 | 84.95 | 85.18 | 3,067 | +0.16(+0.19%) |
Nov 17, 2011 | 84.61 | 85.49 | 84.61 | 85.02 | 4,066 | +0.04(+0.04%) |
Nov 16, 2011 | 85.25 | 85.25 | 84.98 | 84.98 | 541 | +0.05(+0.06%) |
Nov 15, 2011 | 84.92 | 85.22 | 84.92 | 84.93 | 3,965 | -0.05(-0.06%) |
Nov 14, 2011 | 84.88 | 85.12 | 84.77 | 84.98 | 6,107 | +0.03(+0.04%) |
Nov 11, 2011 | 84.82 | 84.96 | 84.64 | 84.95 | 1,882 | +0.00(+0.00%) |
Nov 10, 2011 | 85.07 | 85.30 | 84.93 | 84.95 | 2,127 | -0.41(-0.48%) |
Nov 09, 2011 | 85.50 | 85.65 | 85.14 | 85.36 | 13,357 | -0.08(-0.10%) |
Nov 08, 2011 | 85.21 | 85.48 | 85.21 | 85.44 | 6,113 | +0.08(+0.10%) |
Nov 07, 2011 | 85.00 | 85.47 | 85.00 | 85.36 | 11,062 | +0.08(+0.10%) |
Nov 04, 2011 | 84.95 | 85.47 | 84.95 | 85.28 | 5,429 | -0.14(-0.16%) |
Nov 03, 2011 | 85.34 | 85.42 | 85.34 | 85.42 | 424 | +0.18(+0.21%) |
Nov 02, 2011 | 85.16 | 85.39 | 85.13 | 85.24 | 1,916 | -0.19(-0.22%) |