Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 80.38 | 80.38 | 78.71 | 79.64 | 1,980,175 | -0.58(-0.73%) |
Jan 30, 2012 | 80.18 | 80.38 | 79.65 | 80.23 | 1,979,690 | -0.69(-0.85%) |
Jan 27, 2012 | 80.30 | 81.38 | 79.90 | 80.92 | 2,194,753 | +0.18(+0.23%) |
Jan 26, 2012 | 80.74 | 81.39 | 80.32 | 80.73 | 1,905,939 | +0.13(+0.16%) |
Jan 25, 2012 | 78.95 | 80.64 | 78.41 | 80.60 | 1,984,203 | +1.57(+1.98%) |
Jan 24, 2012 | 78.70 | 79.39 | 78.06 | 79.04 | 1,686,077 | -0.23(-0.30%) |
Jan 23, 2012 | 79.86 | 80.54 | 78.80 | 79.27 | 1,910,144 | -0.44(-0.56%) |
Jan 20, 2012 | 80.60 | 80.61 | 79.44 | 79.71 | 2,812,090 | -1.28(-1.58%) |
Jan 19, 2012 | 79.81 | 81.41 | 79.61 | 80.99 | 3,195,095 | +1.65(+2.08%) |
Jan 18, 2012 | 78.39 | 79.62 | 78.24 | 79.34 | 2,515,238 | +1.01(+1.29%) |
Jan 17, 2012 | 78.47 | 79.10 | 77.54 | 78.33 | 2,785,361 | -0.34(-0.43%) |
Jan 13, 2012 | 78.37 | 78.78 | 77.35 | 78.67 | 3,055,376 | -0.71(-0.90%) |
Jan 12, 2012 | 78.42 | 79.57 | 78.25 | 79.38 | 3,818,761 | +1.24(+1.59%) |
Jan 11, 2012 | 76.68 | 78.37 | 76.41 | 78.14 | 3,509,563 | +1.09(+1.41%) |
Jan 10, 2012 | 75.88 | 77.83 | 75.87 | 77.05 | 3,909,318 | +2.32(+3.10%) |
Jan 09, 2012 | 74.73 | 74.85 | 74.20 | 74.74 | 1,906,364 | +0.31(+0.42%) |
Jan 06, 2012 | 73.61 | 74.92 | 73.59 | 74.42 | 2,477,671 | +1.22(+1.66%) |
Jan 05, 2012 | 73.49 | 73.55 | 72.07 | 73.20 | 2,548,506 | -0.76(-1.02%) |
Jan 04, 2012 | 73.76 | 74.14 | 73.31 | 73.96 | 1,657,973 | +1.26(+1.74%) |
Dec 30, 2011 | 73.16 | 73.39 | 72.54 | 72.70 | 1,663,888 | -0.70(-0.95%) |
Dec 29, 2011 | 72.60 | 73.46 | 72.25 | 73.39 | 1,508,517 | +1.17(+1.62%) |
Dec 28, 2011 | 73.62 | 73.73 | 72.06 | 72.23 | 1,793,989 | -1.51(-2.04%) |
Dec 27, 2011 | 73.84 | 74.35 | 73.62 | 73.73 | 1,295,275 | -0.19(-0.26%) |
Dec 23, 2011 | 73.75 | 74.04 | 72.96 | 73.93 | 1,433,224 | +0.59(+0.81%) |
Dec 21, 2011 | 72.78 | 73.39 | 71.71 | 73.33 | 2,127,153 | +0.37(+0.51%) |
Dec 20, 2011 | 72.24 | 73.46 | 72.05 | 72.96 | 2,976,732 | +2.14(+3.02%) |
Dec 19, 2011 | 73.78 | 74.36 | 70.44 | 70.82 | 3,597,820 | -3.08(-4.17%) |
Dec 16, 2011 | 73.21 | 75.19 | 73.05 | 73.90 | 6,106,103 | +1.24(+1.70%) |
Dec 15, 2011 | 69.76 | 72.96 | 69.62 | 72.66 | 10,532,143 | +5.38(+8.00%) |
Dec 14, 2011 | 68.48 | 68.83 | 66.99 | 67.28 | 4,768,894 | -1.45(-2.12%) |
Dec 13, 2011 | 71.46 | 71.74 | 68.15 | 68.74 | 4,031,289 | -2.32(-3.27%) |
Dec 12, 2011 | 71.33 | 71.54 | 70.47 | 71.06 | 2,731,388 | -1.40(-1.93%) |
Dec 09, 2011 | 71.98 | 72.81 | 71.40 | 72.46 | 2,071,571 | +0.78(+1.09%) |
Dec 08, 2011 | 72.58 | 73.38 | 71.43 | 71.68 | 3,050,677 | -1.49(-2.04%) |
Dec 07, 2011 | 71.69 | 73.58 | 71.31 | 73.17 | 2,818,832 | +1.32(+1.84%) |
Dec 06, 2011 | 72.51 | 72.60 | 71.36 | 71.85 | 2,426,859 | -0.46(-0.64%) |
Dec 05, 2011 | 72.89 | 73.20 | 71.60 | 72.31 | 3,117,640 | +0.92(+1.29%) |
Dec 02, 2011 | 72.29 | 72.54 | 71.24 | 71.39 | 3,044,995 | +0.10(+0.13%) |
Dec 01, 2011 | 71.72 | 71.92 | 70.93 | 71.30 | 2,427,591 | -0.91(-1.26%) |
Nov 30, 2011 | 70.71 | 72.31 | 70.49 | 72.21 | 4,073,676 | +3.91(+5.73%) |
Nov 29, 2011 | 69.07 | 69.86 | 68.15 | 68.30 | 3,086,940 | -0.30(-0.44%) |
Nov 28, 2011 | 68.45 | 69.98 | 68.06 | 68.60 | 3,022,780 | +2.48(+3.75%) |
Nov 25, 2011 | 66.49 | 67.26 | 66.11 | 66.13 | 1,156,446 | -0.42(-0.63%) |
Nov 23, 2011 | 67.25 | 67.57 | 66.34 | 66.54 | 2,362,482 | -1.43(-2.11%) |
Nov 22, 2011 | 68.70 | 68.99 | 67.75 | 67.98 | 1,838,721 | -1.02(-1.47%) |
Nov 21, 2011 | 69.12 | 69.53 | 67.99 | 68.99 | 2,342,459 | -1.60(-2.27%) |
Nov 18, 2011 | 70.57 | 71.41 | 70.23 | 70.59 | 2,576,790 | +0.82(+1.17%) |
Nov 17, 2011 | 70.69 | 71.28 | 69.25 | 69.78 | 2,572,793 | -1.05(-1.48%) |
Nov 16, 2011 | 71.10 | 72.24 | 70.77 | 70.83 | 2,199,127 | -1.00(-1.39%) |
Nov 15, 2011 | 70.90 | 72.53 | 70.53 | 71.83 | 3,078,591 | +1.07(+1.51%) |
Nov 14, 2011 | 70.94 | 71.59 | 70.21 | 70.76 | 1,384,261 | -0.71(-1.00%) |
Nov 11, 2011 | 70.71 | 71.61 | 70.51 | 71.47 | 2,087,925 | +1.83(+2.63%) |
Nov 10, 2011 | 69.84 | 70.05 | 69.01 | 69.64 | 2,147,725 | +0.67(+0.97%) |
Nov 09, 2011 | 70.75 | 70.83 | 68.53 | 68.97 | 2,530,464 | -3.18(-4.41%) |
Nov 08, 2011 | 71.60 | 72.25 | 70.63 | 72.15 | 1,785,530 | +0.94(+1.32%) |
Nov 07, 2011 | 71.31 | 72.02 | 70.05 | 71.21 | 2,148,202 | -0.07(-0.10%) |
Nov 04, 2011 | 71.09 | 71.45 | 69.80 | 71.28 | 1,880,324 | -0.29(-0.40%) |
Nov 03, 2011 | 70.87 | 71.73 | 69.84 | 71.57 | 2,050,145 | +1.54(+2.20%) |
Nov 02, 2011 | 70.31 | 70.70 | 69.12 | 70.03 | 2,246,781 | +0.87(+1.26%) |