Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 80.50 | 81.05 | 79.18 | 80.26 | 816,867 | +0.20(+0.25%) |
Jan 30, 2012 | 80.28 | 80.30 | 78.88 | 80.06 | 898,084 | -1.03(-1.27%) |
Jan 27, 2012 | 79.60 | 81.53 | 79.50 | 81.09 | 920,535 | +0.94(+1.17%) |
Jan 26, 2012 | 80.58 | 81.59 | 79.86 | 80.15 | 928,510 | -0.53(-0.66%) |
Jan 25, 2012 | 78.84 | 81.00 | 78.25 | 80.68 | 1,000,459 | +1.55(+1.96%) |
Jan 24, 2012 | 79.66 | 79.66 | 78.45 | 79.13 | 930,542 | -1.37(-1.70%) |
Jan 23, 2012 | 79.66 | 81.00 | 78.89 | 80.50 | 1,203,301 | +0.49(+0.61%) |
Jan 20, 2012 | 79.47 | 80.84 | 79.34 | 80.01 | 1,172,818 | +0.26(+0.33%) |
Jan 19, 2012 | 79.11 | 80.45 | 78.49 | 79.75 | 1,339,074 | +1.27(+1.62%) |
Jan 18, 2012 | 77.32 | 78.63 | 77.21 | 78.48 | 1,188,795 | +0.99(+1.28%) |
Jan 17, 2012 | 77.85 | 78.79 | 77.01 | 77.49 | 1,791,439 | +0.18(+0.23%) |
Jan 13, 2012 | 73.52 | 77.40 | 73.33 | 77.31 | 2,436,906 | +3.02(+4.07%) |
Jan 12, 2012 | 73.06 | 74.96 | 72.18 | 74.29 | 1,432,504 | +0.00(+0.00%) |
Jan 11, 2012 | 73.99 | 74.42 | 72.86 | 74.29 | 1,688,424 | +0.42(+0.57%) |
Jan 10, 2012 | 72.70 | 74.10 | 72.40 | 73.87 | 2,092,570 | +2.73(+3.84%) |
Jan 09, 2012 | 70.35 | 71.17 | 69.84 | 71.14 | 1,016,519 | +1.16(+1.66%) |
Jan 06, 2012 | 71.74 | 71.99 | 69.90 | 69.98 | 975,902 | -1.79(-2.49%) |
Jan 05, 2012 | 71.48 | 72.86 | 71.40 | 71.77 | 1,119,919 | +0.16(+0.22%) |
Jan 04, 2012 | 70.97 | 72.08 | 70.65 | 71.61 | 1,328,071 | +4.50(+6.71%) |
Dec 30, 2011 | 66.87 | 67.48 | 66.87 | 67.11 | 501,005 | +0.24(+0.36%) |
Dec 29, 2011 | 66.20 | 67.21 | 65.73 | 66.87 | 683,294 | +0.06(+0.09%) |
Dec 28, 2011 | 68.67 | 68.81 | 66.51 | 66.81 | 704,177 | -1.25(-1.84%) |
Dec 27, 2011 | 69.19 | 69.26 | 67.88 | 68.06 | 622,189 | -1.17(-1.69%) |
Dec 23, 2011 | 69.25 | 69.69 | 68.90 | 69.23 | 462,090 | +1.35(+1.99%) |
Dec 21, 2011 | 67.54 | 68.04 | 67.02 | 67.88 | 633,042 | +0.73(+1.09%) |
Dec 20, 2011 | 66.77 | 67.41 | 66.63 | 67.15 | 896,366 | +1.54(+2.35%) |
Dec 19, 2011 | 65.47 | 65.88 | 64.93 | 65.61 | 1,264,565 | +0.27(+0.41%) |
Dec 16, 2011 | 65.11 | 66.03 | 64.68 | 65.34 | 898,626 | +0.55(+0.85%) |
Dec 15, 2011 | 65.42 | 65.50 | 64.47 | 64.79 | 1,187,167 | +0.30(+0.47%) |
Dec 14, 2011 | 64.81 | 65.39 | 63.39 | 64.49 | 1,132,531 | -0.68(-1.04%) |
Dec 13, 2011 | 67.31 | 67.85 | 64.57 | 65.17 | 1,299,617 | -1.94(-2.89%) |
Dec 12, 2011 | 67.50 | 67.75 | 66.09 | 67.11 | 968,422 | -1.61(-2.34%) |
Dec 09, 2011 | 68.84 | 69.05 | 67.53 | 68.72 | 1,647,060 | -0.35(-0.51%) |
Dec 08, 2011 | 71.73 | 71.84 | 68.86 | 69.07 | 1,218,867 | -2.92(-4.06%) |
Dec 07, 2011 | 70.63 | 72.34 | 69.66 | 71.99 | 1,173,058 | +1.10(+1.55%) |
Dec 06, 2011 | 69.71 | 71.83 | 69.37 | 70.89 | 1,138,011 | +1.28(+1.84%) |
Dec 05, 2011 | 69.80 | 70.65 | 68.29 | 69.61 | 1,041,480 | +0.86(+1.25%) |
Dec 02, 2011 | 71.41 | 71.51 | 68.54 | 68.75 | 1,106,660 | -1.73(-2.45%) |
Dec 01, 2011 | 69.99 | 71.47 | 69.99 | 70.48 | 884,461 | +0.49(+0.70%) |
Nov 30, 2011 | 71.07 | 71.19 | 69.14 | 69.99 | 1,416,709 | +2.58(+3.83%) |
Nov 29, 2011 | 68.31 | 68.60 | 67.17 | 67.41 | 951,687 | -0.47(-0.69%) |
Nov 28, 2011 | 68.12 | 68.69 | 67.39 | 67.88 | 1,380,407 | +2.01(+3.05%) |
Nov 25, 2011 | 66.62 | 67.41 | 65.68 | 65.87 | 652,654 | -1.27(-1.89%) |
Nov 23, 2011 | 68.11 | 68.71 | 67.14 | 67.14 | 957,717 | -2.38(-3.42%) |
Nov 22, 2011 | 70.32 | 70.32 | 68.92 | 69.52 | 818,945 | -0.50(-0.71%) |
Nov 21, 2011 | 69.24 | 70.37 | 68.31 | 70.02 | 1,577,423 | -0.56(-0.79%) |
Nov 18, 2011 | 71.33 | 72.50 | 70.37 | 70.58 | 2,413,404 | +0.23(+0.33%) |
Nov 17, 2011 | 75.16 | 75.37 | 69.77 | 70.35 | 3,034,012 | -5.12(-6.78%) |
Nov 16, 2011 | 75.94 | 77.47 | 75.35 | 75.47 | 1,132,919 | -1.10(-1.44%) |
Nov 15, 2011 | 77.35 | 77.83 | 76.53 | 76.57 | 1,085,866 | -1.10(-1.42%) |
Nov 14, 2011 | 77.86 | 78.68 | 77.00 | 77.67 | 848,382 | -0.99(-1.26%) |
Nov 11, 2011 | 78.23 | 79.00 | 77.40 | 78.66 | 1,261,416 | +0.78(+1.00%) |
Nov 10, 2011 | 78.02 | 78.13 | 75.53 | 77.88 | 1,301,642 | +0.51(+0.66%) |
Nov 09, 2011 | 78.67 | 79.17 | 76.89 | 77.37 | 1,620,973 | -3.10(-3.85%) |
Nov 08, 2011 | 80.42 | 81.09 | 79.68 | 80.47 | 1,035,662 | +0.16(+0.20%) |
Nov 07, 2011 | 78.51 | 80.39 | 78.22 | 80.31 | 1,224,489 | +1.91(+2.44%) |
Nov 04, 2011 | 79.12 | 79.45 | 77.68 | 78.40 | 1,487,882 | -1.53(-1.91%) |
Nov 03, 2011 | 82.70 | 82.88 | 77.89 | 79.93 | 1,954,204 | -1.48(-1.82%) |
Nov 02, 2011 | 80.19 | 82.19 | 79.98 | 81.41 | 1,609,015 | +2.62(+3.33%) |