Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 79.47 | 80.95 | 79.34 | 79.95 | 37,212 | -2.49(-3.02%) |
Nov 29, 2011 | 82.25 | 83.71 | 81.12 | 82.44 | 128,686 | -0.49(-0.59%) |
Nov 28, 2011 | 80.46 | 83.46 | 80.46 | 82.93 | 66,658 | -0.62(-0.74%) |
Nov 25, 2011 | 84.64 | 84.64 | 83.37 | 83.55 | 21,791 | -2.04(-2.38%) |
Nov 23, 2011 | 84.08 | 85.86 | 83.78 | 85.59 | 51,336 | +1.60(+1.91%) |
Nov 22, 2011 | 82.65 | 83.99 | 82.26 | 83.99 | 14,203 | +1.69(+2.06%) |
Nov 21, 2011 | 82.80 | 82.83 | 82.28 | 82.29 | 30,851 | +1.01(+1.24%) |
Nov 18, 2011 | 81.23 | 81.44 | 80.37 | 81.28 | 47,618 | +0.17(+0.21%) |
Nov 17, 2011 | 79.44 | 81.92 | 79.44 | 81.11 | 21,001 | +1.17(+1.46%) |
Nov 16, 2011 | 79.53 | 79.97 | 78.93 | 79.94 | 15,302 | +1.19(+1.51%) |
Nov 15, 2011 | 79.22 | 79.49 | 78.36 | 78.75 | 22,051 | -0.01(-0.01%) |
Nov 14, 2011 | 77.87 | 79.05 | 77.73 | 78.75 | 10,029 | +1.51(+1.96%) |
Nov 11, 2011 | 77.34 | 77.36 | 76.98 | 77.24 | 3,268 | -0.77(-0.99%) |
Nov 10, 2011 | 78.30 | 79.39 | 76.41 | 78.01 | 26,968 | -1.54(-1.94%) |
Nov 09, 2011 | 80.19 | 80.94 | 78.87 | 79.56 | 73,248 | +2.21(+2.86%) |
Nov 08, 2011 | 78.02 | 79.22 | 77.01 | 77.34 | 12,020 | -1.60(-2.02%) |
Nov 07, 2011 | 78.33 | 80.12 | 78.03 | 78.94 | 26,233 | +0.73(+0.93%) |
Nov 04, 2011 | 77.09 | 78.36 | 76.83 | 78.21 | 6,361 | +0.22(+0.29%) |
Nov 03, 2011 | 78.18 | 79.04 | 77.77 | 77.99 | 16,403 | -1.82(-2.28%) |
Nov 02, 2011 | 78.37 | 79.94 | 78.12 | 79.81 | 14,999 | -1.42(-1.75%) |
Nov 01, 2011 | 81.23 | 82.07 | 78.89 | 81.23 | 66,837 | +3.94(+5.09%) |
Oct 31, 2011 | 74.52 | 77.30 | 74.37 | 77.30 | 18,410 | +4.95(+6.84%) |
Oct 28, 2011 | 71.60 | 72.65 | 71.60 | 72.35 | 66,822 | +1.57(+2.21%) |
Oct 27, 2011 | 73.63 | 73.97 | 70.30 | 70.78 | 85,766 | -4.71(-6.24%) |
Oct 26, 2011 | 76.82 | 77.24 | 75.42 | 75.49 | 13,775 | -2.27(-2.92%) |
Oct 25, 2011 | 74.46 | 77.76 | 74.46 | 77.76 | 50,150 | +3.44(+4.63%) |
Oct 24, 2011 | 75.18 | 75.18 | 74.10 | 74.32 | 13,664 | +0.07(+0.10%) |
Oct 21, 2011 | 75.24 | 75.37 | 74.25 | 74.25 | 13,307 | -1.81(-2.39%) |
Oct 20, 2011 | 75.75 | 77.08 | 75.45 | 76.06 | 17,241 | -0.39(-0.51%) |
Oct 19, 2011 | 75.92 | 76.84 | 75.74 | 76.45 | 32,174 | -0.27(-0.35%) |
Oct 18, 2011 | 77.82 | 78.61 | 75.99 | 76.72 | 25,050 | -0.90(-1.16%) |
Oct 17, 2011 | 75.63 | 77.74 | 75.63 | 77.62 | 14,564 | +2.04(+2.70%) |
Oct 14, 2011 | 75.30 | 76.19 | 75.00 | 75.58 | 22,142 | -1.68(-2.17%) |
Oct 13, 2011 | 76.62 | 78.10 | 76.62 | 77.26 | 32,025 | +1.07(+1.41%) |
Oct 12, 2011 | 76.42 | 76.72 | 74.80 | 76.19 | 39,114 | -1.96(-2.50%) |
Oct 11, 2011 | 79.25 | 79.44 | 77.77 | 78.15 | 22,742 | -0.58(-0.74%) |
Oct 10, 2011 | 79.19 | 79.24 | 77.80 | 78.73 | 89,042 | -1.62(-2.02%) |
Oct 07, 2011 | 79.89 | 80.99 | 79.05 | 80.35 | 78,283 | -1.09(-1.34%) |
Oct 06, 2011 | 82.70 | 83.31 | 81.44 | 81.44 | 25,790 | -2.51(-2.99%) |
Oct 05, 2011 | 84.51 | 84.51 | 83.07 | 83.96 | 68,458 | -0.98(-1.16%) |
Oct 04, 2011 | 87.26 | 88.44 | 84.94 | 84.94 | 141,839 | -1.75(-2.02%) |
Oct 03, 2011 | 84.92 | 86.71 | 83.60 | 86.69 | 74,790 | +4.09(+4.96%) |
Sep 30, 2011 | 81.74 | 82.76 | 80.48 | 82.59 | 32,942 | +2.58(+3.23%) |
Sep 29, 2011 | 79.28 | 80.55 | 78.66 | 80.01 | 294,147 | +1.56(+1.98%) |
Sep 28, 2011 | 78.50 | 78.58 | 77.17 | 78.45 | 69,397 | +0.34(+0.44%) |
Sep 27, 2011 | 77.85 | 78.31 | 77.17 | 78.11 | 306,136 | -1.95(-2.43%) |
Sep 26, 2011 | 82.01 | 82.21 | 79.90 | 80.06 | 57,517 | -2.50(-3.02%) |
Sep 23, 2011 | 85.15 | 85.16 | 82.49 | 82.55 | 60,640 | -2.21(-2.61%) |
Sep 22, 2011 | 82.94 | 85.70 | 82.64 | 84.77 | 103,939 | +5.43(+6.84%) |
Sep 21, 2011 | 73.98 | 79.49 | 73.59 | 79.34 | 46,920 | +5.14(+6.92%) |
Sep 20, 2011 | 73.95 | 74.35 | 73.66 | 74.20 | 718,597 | +0.46(+0.62%) |
Sep 19, 2011 | 73.80 | 74.76 | 73.47 | 73.74 | 16,765 | +2.46(+3.45%) |
Sep 16, 2011 | 70.81 | 71.76 | 70.68 | 71.28 | 126,570 | +0.11(+0.15%) |
Sep 15, 2011 | 71.81 | 72.25 | 70.83 | 71.18 | 437,839 | -1.00(-1.38%) |
Sep 14, 2011 | 71.32 | 72.57 | 71.02 | 72.18 | 8,950 | +0.31(+0.43%) |
Sep 13, 2011 | 73.27 | 73.27 | 71.44 | 71.87 | 50,357 | -1.39(-1.90%) |
Sep 12, 2011 | 73.21 | 73.93 | 72.39 | 73.26 | 33,850 | +0.09(+0.12%) |
Sep 09, 2011 | 73.53 | 73.55 | 71.64 | 73.17 | 226,591 | +1.15(+1.60%) |
Sep 08, 2011 | 72.36 | 72.36 | 70.85 | 72.02 | 57,609 | +1.18(+1.66%) |
Sep 07, 2011 | 71.85 | 71.86 | 70.73 | 70.84 | 174,618 | -2.21(-3.02%) |
Sep 06, 2011 | 74.49 | 74.95 | 73.02 | 73.05 | 84,990 | +1.06(+1.47%) |
Sep 02, 2011 | 70.53 | 71.99 | 69.86 | 71.99 | 61,695 | +4.19(+6.18%) |