Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 80.45 | 81.45 | 80.09 | 80.63 | 1,579,302 | +0.75(+0.94%) |
Jan 30, 2012 | 79.13 | 80.02 | 78.58 | 79.87 | 1,321,925 | -0.06(-0.08%) |
Jan 27, 2012 | 78.79 | 80.45 | 78.72 | 79.94 | 2,044,220 | +1.04(+1.32%) |
Jan 26, 2012 | 81.38 | 81.51 | 76.58 | 78.90 | 6,096,288 | -2.21(-2.72%) |
Jan 25, 2012 | 81.45 | 81.77 | 78.21 | 81.11 | 3,286,082 | -1.15(-1.40%) |
Jan 24, 2012 | 82.90 | 83.46 | 81.99 | 82.26 | 1,737,898 | -0.87(-1.05%) |
Jan 23, 2012 | 83.59 | 84.80 | 82.59 | 83.13 | 1,562,234 | -0.34(-0.40%) |
Jan 20, 2012 | 85.06 | 85.46 | 82.37 | 83.46 | 2,441,607 | -2.53(-2.94%) |
Jan 19, 2012 | 85.54 | 86.45 | 85.14 | 85.99 | 1,618,835 | +0.38(+0.44%) |
Jan 18, 2012 | 86.67 | 86.75 | 84.81 | 85.61 | 1,464,708 | -0.89(-1.03%) |
Jan 17, 2012 | 86.72 | 87.37 | 86.12 | 86.50 | 1,409,130 | +0.72(+0.83%) |
Jan 13, 2012 | 84.86 | 85.83 | 84.39 | 85.78 | 1,077,827 | +0.74(+0.87%) |
Jan 12, 2012 | 85.93 | 85.93 | 84.60 | 85.04 | 1,092,179 | -0.57(-0.67%) |
Jan 11, 2012 | 85.54 | 85.83 | 84.41 | 85.61 | 1,509,771 | +0.19(+0.22%) |
Jan 10, 2012 | 85.02 | 86.03 | 84.88 | 85.42 | 1,401,605 | +0.96(+1.14%) |
Jan 09, 2012 | 84.21 | 84.64 | 83.13 | 84.46 | 1,670,361 | +0.91(+1.08%) |
Jan 06, 2012 | 83.31 | 85.91 | 83.10 | 83.55 | 3,102,207 | +0.52(+0.62%) |
Jan 05, 2012 | 81.00 | 83.11 | 80.79 | 83.04 | 2,157,796 | +1.58(+1.95%) |
Jan 04, 2012 | 80.01 | 81.87 | 79.50 | 81.45 | 2,177,285 | +2.10(+2.65%) |
Dec 30, 2011 | 79.93 | 79.98 | 79.25 | 79.35 | 816,820 | -0.58(-0.73%) |
Dec 29, 2011 | 79.73 | 80.40 | 79.33 | 79.93 | 755,019 | +0.56(+0.71%) |
Dec 28, 2011 | 81.43 | 81.88 | 79.13 | 79.37 | 921,157 | -1.77(-2.18%) |
Dec 27, 2011 | 81.02 | 82.15 | 80.64 | 81.13 | 820,692 | +0.21(+0.26%) |
Dec 23, 2011 | 80.21 | 81.16 | 79.99 | 80.93 | 647,641 | +1.51(+1.90%) |
Dec 21, 2011 | 78.06 | 79.53 | 77.91 | 79.42 | 1,324,655 | +1.17(+1.50%) |
Dec 20, 2011 | 77.51 | 78.33 | 77.19 | 78.24 | 1,003,623 | +1.77(+2.31%) |
Dec 19, 2011 | 76.51 | 77.33 | 76.25 | 76.47 | 847,489 | -0.07(-0.09%) |
Dec 16, 2011 | 77.05 | 77.97 | 76.29 | 76.55 | 2,033,314 | +0.14(+0.19%) |
Dec 15, 2011 | 76.87 | 77.57 | 76.24 | 76.40 | 1,348,902 | +0.05(+0.06%) |
Dec 14, 2011 | 77.62 | 78.14 | 76.21 | 76.36 | 2,010,393 | -1.32(-1.70%) |
Dec 13, 2011 | 78.59 | 79.69 | 77.37 | 77.67 | 1,685,506 | -0.49(-0.62%) |
Dec 12, 2011 | 78.12 | 78.96 | 77.66 | 78.16 | 1,464,866 | -0.28(-0.36%) |
Dec 09, 2011 | 77.79 | 78.64 | 77.61 | 78.44 | 1,058,088 | +1.34(+1.73%) |
Dec 08, 2011 | 78.14 | 78.72 | 76.99 | 77.11 | 838,358 | -1.31(-1.67%) |
Dec 07, 2011 | 78.21 | 78.83 | 77.10 | 78.42 | 1,853,532 | +0.23(+0.30%) |
Dec 06, 2011 | 78.67 | 78.93 | 77.49 | 78.18 | 1,458,284 | -0.28(-0.36%) |
Dec 05, 2011 | 81.32 | 81.97 | 77.69 | 78.46 | 2,551,833 | -2.02(-2.51%) |
Dec 02, 2011 | 81.27 | 81.29 | 79.46 | 80.48 | 2,362,060 | +0.07(+0.09%) |
Dec 01, 2011 | 79.47 | 80.73 | 79.47 | 80.41 | 1,354,624 | +0.32(+0.39%) |
Nov 30, 2011 | 79.08 | 80.10 | 78.16 | 80.10 | 1,777,647 | +2.89(+3.74%) |
Nov 29, 2011 | 76.18 | 78.35 | 76.18 | 77.20 | 1,604,142 | +1.19(+1.57%) |
Nov 28, 2011 | 75.14 | 76.42 | 74.86 | 76.01 | 988,201 | +2.95(+4.04%) |
Nov 25, 2011 | 74.00 | 74.45 | 73.06 | 73.06 | 591,297 | -1.01(-1.37%) |
Nov 23, 2011 | 75.50 | 75.50 | 73.61 | 74.07 | 1,072,132 | -2.19(-2.88%) |
Nov 22, 2011 | 75.58 | 76.92 | 75.24 | 76.27 | 1,020,713 | +0.45(+0.60%) |
Nov 21, 2011 | 75.99 | 76.47 | 75.42 | 75.81 | 1,237,376 | -1.07(-1.39%) |
Nov 18, 2011 | 78.07 | 78.13 | 76.64 | 76.88 | 1,555,877 | +0.30(+0.39%) |
Nov 17, 2011 | 76.49 | 77.86 | 75.81 | 76.58 | 1,782,007 | -0.22(-0.28%) |
Nov 16, 2011 | 80.32 | 80.44 | 76.69 | 76.80 | 1,856,009 | -3.28(-4.09%) |
Nov 15, 2011 | 79.16 | 80.58 | 78.65 | 80.08 | 1,351,177 | +0.85(+1.07%) |
Nov 14, 2011 | 79.04 | 80.02 | 78.39 | 79.23 | 1,415,783 | -0.35(-0.44%) |
Nov 11, 2011 | 78.92 | 79.78 | 78.92 | 79.58 | 1,501,011 | +1.39(+1.78%) |
Nov 10, 2011 | 78.48 | 78.68 | 76.74 | 78.19 | 1,318,078 | +0.23(+0.30%) |
Nov 09, 2011 | 77.53 | 78.71 | 77.30 | 77.95 | 1,972,697 | -0.76(-0.96%) |
Nov 08, 2011 | 78.95 | 79.00 | 77.41 | 78.71 | 2,379,788 | +0.00(+0.00%) |
Nov 07, 2011 | 78.59 | 79.77 | 77.76 | 78.71 | 2,104,934 | +0.51(+0.66%) |
Nov 04, 2011 | 77.87 | 78.48 | 76.67 | 78.20 | 1,798,471 | -0.04(-0.05%) |
Nov 03, 2011 | 78.51 | 78.61 | 77.31 | 78.23 | 1,743,212 | +0.63(+0.81%) |
Nov 02, 2011 | 76.37 | 78.27 | 75.76 | 77.60 | 2,747,390 | +1.95(+2.58%) |