Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 82.85 | 83.74 | 82.05 | 82.29 | 1,571,951 | -1.63(-1.94%) |
Oct 28, 2011 | 83.29 | 85.13 | 83.17 | 83.92 | 1,128,605 | -0.37(-0.44%) |
Oct 27, 2011 | 82.81 | 85.25 | 81.25 | 84.29 | 1,683,547 | +4.34(+5.43%) |
Oct 26, 2011 | 78.63 | 80.21 | 77.25 | 79.95 | 1,379,924 | +2.28(+2.94%) |
Oct 25, 2011 | 78.93 | 79.55 | 77.31 | 77.67 | 1,589,743 | -1.33(-1.68%) |
Oct 24, 2011 | 77.08 | 79.27 | 77.05 | 79.00 | 1,593,838 | +2.55(+3.34%) |
Oct 21, 2011 | 75.50 | 76.51 | 75.10 | 76.45 | 2,082,529 | +1.75(+2.34%) |
Oct 20, 2011 | 73.53 | 75.06 | 72.62 | 74.70 | 2,052,114 | +1.68(+2.30%) |
Oct 19, 2011 | 75.33 | 75.35 | 72.70 | 73.02 | 1,019,502 | -1.85(-2.47%) |
Oct 18, 2011 | 73.32 | 75.41 | 71.95 | 74.87 | 1,365,105 | +1.22(+1.66%) |
Oct 17, 2011 | 75.37 | 75.37 | 73.02 | 73.65 | 1,498,355 | -2.18(-2.87%) |
Oct 14, 2011 | 75.13 | 75.99 | 74.56 | 75.83 | 992,110 | +1.92(+2.60%) |
Oct 13, 2011 | 73.29 | 74.47 | 72.27 | 73.91 | 1,105,538 | +0.13(+0.18%) |
Oct 12, 2011 | 73.95 | 74.99 | 72.25 | 73.78 | 1,721,207 | +0.14(+0.19%) |
Oct 11, 2011 | 71.80 | 74.10 | 70.53 | 73.64 | 1,972,132 | +1.67(+2.32%) |
Oct 10, 2011 | 70.27 | 73.00 | 70.27 | 71.97 | 1,033,543 | +3.26(+4.74%) |
Oct 07, 2011 | 71.51 | 71.99 | 67.89 | 68.71 | 1,801,428 | -2.33(-3.28%) |
Oct 06, 2011 | 71.69 | 71.93 | 70.40 | 71.04 | 1,943,343 | +2.86(+4.19%) |
Oct 05, 2011 | 65.40 | 68.50 | 64.90 | 68.18 | 1,799,375 | +3.21(+4.94%) |
Oct 04, 2011 | 62.44 | 65.35 | 60.15 | 64.97 | 2,989,105 | +0.88(+1.37%) |
Oct 03, 2011 | 65.14 | 66.96 | 63.97 | 64.09 | 2,005,093 | -2.57(-3.86%) |
Sep 30, 2011 | 68.18 | 68.86 | 66.60 | 66.66 | 2,374,531 | -3.64(-5.18%) |
Sep 29, 2011 | 72.25 | 72.25 | 69.40 | 70.30 | 1,764,424 | -0.61(-0.86%) |
Sep 28, 2011 | 74.96 | 75.06 | 70.63 | 70.91 | 1,802,330 | -3.73(-5.00%) |
Sep 27, 2011 | 76.55 | 77.42 | 74.21 | 74.64 | 1,550,872 | +1.82(+2.50%) |
Sep 26, 2011 | 72.99 | 72.99 | 68.58 | 72.82 | 1,647,159 | +0.98(+1.36%) |
Sep 23, 2011 | 70.80 | 72.87 | 70.55 | 71.84 | 1,617,310 | -0.73(-1.01%) |
Sep 22, 2011 | 74.45 | 75.03 | 71.69 | 72.57 | 2,788,591 | -6.46(-8.17%) |
Sep 21, 2011 | 82.50 | 83.54 | 79.00 | 79.03 | 1,545,695 | -3.34(-4.05%) |
Sep 20, 2011 | 84.77 | 84.99 | 82.24 | 82.37 | 1,775,713 | -2.30(-2.72%) |
Sep 19, 2011 | 85.64 | 86.17 | 83.84 | 84.67 | 935,805 | -2.52(-2.89%) |
Sep 16, 2011 | 87.71 | 87.75 | 86.88 | 87.19 | 915,997 | -0.17(-0.19%) |
Sep 15, 2011 | 87.30 | 87.50 | 86.01 | 87.36 | 1,016,608 | +0.91(+1.05%) |
Sep 14, 2011 | 85.48 | 87.34 | 84.38 | 86.45 | 1,071,286 | +1.38(+1.62%) |
Sep 13, 2011 | 84.70 | 85.41 | 83.97 | 85.07 | 898,425 | +0.49(+0.58%) |
Sep 12, 2011 | 85.03 | 86.31 | 82.80 | 84.58 | 1,287,596 | -1.18(-1.38%) |
Sep 09, 2011 | 86.64 | 87.59 | 84.85 | 85.76 | 1,061,190 | -1.58(-1.81%) |
Sep 08, 2011 | 87.79 | 90.17 | 87.00 | 87.34 | 1,451,751 | -0.99(-1.12%) |
Sep 07, 2011 | 87.26 | 88.54 | 86.72 | 88.33 | 1,122,818 | +1.77(+2.04%) |
Sep 06, 2011 | 84.75 | 86.66 | 83.90 | 86.56 | 1,530,062 | -0.27(-0.31%) |
Sep 02, 2011 | 84.72 | 87.47 | 84.42 | 86.83 | 1,260,659 | +0.27(+0.31%) |
Sep 01, 2011 | 86.01 | 87.15 | 85.39 | 86.56 | 1,201,513 | +0.60(+0.70%) |
Aug 31, 2011 | 88.68 | 89.07 | 84.97 | 85.96 | 1,230,997 | -1.79(-2.04%) |
Aug 30, 2011 | 85.76 | 88.08 | 85.66 | 87.75 | 1,325,051 | +1.83(+2.13%) |
Aug 29, 2011 | 84.57 | 86.00 | 84.41 | 85.92 | 866,571 | +2.50(+3.00%) |
Aug 26, 2011 | 80.29 | 83.54 | 79.05 | 83.42 | 1,296,946 | +2.80(+3.47%) |
Aug 25, 2011 | 82.19 | 82.55 | 80.08 | 80.62 | 1,068,102 | -0.54(-0.67%) |
Aug 24, 2011 | 80.38 | 81.42 | 79.67 | 81.16 | 1,135,545 | +0.84(+1.05%) |
Aug 23, 2011 | 78.02 | 80.85 | 76.96 | 80.32 | 2,553,038 | +3.29(+4.27%) |
Aug 22, 2011 | 77.69 | 78.50 | 76.79 | 77.03 | 2,092,140 | +0.39(+0.51%) |
Aug 19, 2011 | 77.44 | 79.96 | 76.57 | 76.64 | 1,452,515 | -2.27(-2.88%) |
Aug 18, 2011 | 80.05 | 80.05 | 77.91 | 78.91 | 1,749,649 | -4.03(-4.86%) |
Aug 17, 2011 | 82.40 | 84.27 | 82.31 | 82.94 | 1,201,407 | -0.23(-0.28%) |
Aug 16, 2011 | 83.04 | 83.60 | 82.03 | 83.17 | 1,381,055 | -0.90(-1.07%) |
Aug 15, 2011 | 84.89 | 84.99 | 82.97 | 84.07 | 1,456,200 | +0.39(+0.47%) |
Aug 12, 2011 | 83.98 | 84.10 | 82.80 | 83.68 | 1,069,244 | +1.03(+1.25%) |
Aug 11, 2011 | 81.52 | 83.92 | 81.52 | 82.65 | 2,159,402 | +2.71(+3.39%) |
Aug 10, 2011 | 79.33 | 82.48 | 77.68 | 79.94 | 2,248,666 | -0.61(-0.76%) |
Aug 09, 2011 | 77.77 | 80.70 | 75.13 | 80.55 | 2,756,141 | +5.34(+7.10%) |
Aug 08, 2011 | 77.77 | 78.69 | 74.00 | 75.21 | 2,835,044 | -5.57(-6.90%) |
Aug 05, 2011 | 83.42 | 84.45 | 77.84 | 80.78 | 2,680,044 | -1.94(-2.35%) |
Aug 04, 2011 | 85.96 | 85.96 | 81.46 | 82.72 | 2,738,208 | -4.33(-4.97%) |
Aug 03, 2011 | 87.76 | 88.46 | 83.21 | 87.05 | 1,990,105 | +1.43(+1.67%) |
Aug 02, 2011 | 87.15 | 87.89 | 85.59 | 85.62 | 1,492,954 | -2.35(-2.67%) |