Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 81.51 | 83.16 | 81.27 | 81.86 | 1,947,568 | +0.11(+0.14%) |
Dec 29, 2011 | 81.24 | 82.15 | 80.41 | 81.75 | 2,009,520 | +0.83(+1.03%) |
Dec 28, 2011 | 84.12 | 84.27 | 80.82 | 80.92 | 2,691,084 | -3.19(-3.80%) |
Dec 27, 2011 | 81.91 | 84.79 | 81.02 | 84.11 | 3,359,379 | +2.62(+3.21%) |
Dec 23, 2011 | 79.99 | 81.54 | 79.95 | 81.49 | 1,871,378 | +1.53(+1.91%) |
Dec 21, 2011 | 79.23 | 80.30 | 77.79 | 79.97 | 2,772,366 | +0.27(+0.33%) |
Dec 20, 2011 | 77.67 | 79.81 | 77.21 | 79.70 | 2,668,095 | +3.99(+5.26%) |
Dec 19, 2011 | 78.90 | 80.49 | 75.49 | 75.72 | 2,554,038 | -2.56(-3.27%) |
Dec 16, 2011 | 78.18 | 79.46 | 77.73 | 78.27 | 3,136,462 | +0.79(+1.02%) |
Dec 15, 2011 | 76.61 | 78.01 | 74.84 | 77.48 | 3,553,355 | +1.70(+2.24%) |
Dec 14, 2011 | 77.06 | 77.41 | 75.32 | 75.78 | 3,710,815 | -1.57(-2.03%) |
Dec 13, 2011 | 81.00 | 81.86 | 76.88 | 77.35 | 3,725,916 | -3.43(-4.25%) |
Dec 12, 2011 | 81.14 | 81.47 | 80.01 | 80.78 | 2,456,069 | -1.35(-1.64%) |
Dec 09, 2011 | 81.66 | 82.89 | 80.48 | 82.13 | 5,684,595 | +0.50(+0.62%) |
Dec 08, 2011 | 84.05 | 85.07 | 81.49 | 81.63 | 2,575,298 | -2.87(-3.39%) |
Dec 07, 2011 | 83.35 | 84.87 | 81.49 | 84.50 | 3,482,511 | +0.28(+0.33%) |
Dec 06, 2011 | 86.76 | 87.33 | 83.72 | 84.21 | 4,147,567 | -2.93(-3.37%) |
Dec 05, 2011 | 89.33 | 89.58 | 85.96 | 87.15 | 3,296,772 | -0.58(-0.66%) |
Dec 02, 2011 | 89.83 | 90.01 | 87.62 | 87.73 | 2,125,511 | -0.41(-0.46%) |
Dec 01, 2011 | 88.79 | 90.13 | 87.11 | 88.13 | 2,433,952 | -1.19(-1.33%) |
Nov 30, 2011 | 85.94 | 89.36 | 85.68 | 89.32 | 5,806,062 | +7.72(+9.46%) |
Nov 29, 2011 | 84.70 | 85.20 | 81.49 | 81.60 | 2,893,491 | -3.30(-3.89%) |
Nov 28, 2011 | 83.27 | 85.90 | 83.24 | 84.90 | 3,376,815 | +5.62(+7.08%) |
Nov 25, 2011 | 79.41 | 81.32 | 79.10 | 79.29 | 1,403,891 | -0.72(-0.90%) |
Nov 23, 2011 | 82.48 | 83.35 | 79.80 | 80.01 | 3,827,704 | -3.64(-4.35%) |
Nov 22, 2011 | 81.85 | 84.58 | 81.55 | 83.64 | 3,451,553 | +0.61(+0.74%) |
Nov 21, 2011 | 85.31 | 85.95 | 81.56 | 83.03 | 5,011,679 | -3.47(-4.02%) |
Nov 18, 2011 | 86.52 | 87.48 | 85.12 | 86.50 | 3,358,293 | +0.70(+0.81%) |
Nov 17, 2011 | 88.44 | 88.70 | 84.66 | 85.81 | 14,482,913 | -1.75(-2.00%) |
Nov 16, 2011 | 89.65 | 90.26 | 87.34 | 87.56 | 4,008,094 | -3.28(-3.61%) |
Nov 15, 2011 | 88.60 | 91.65 | 87.90 | 90.84 | 2,879,540 | +2.02(+2.27%) |
Nov 14, 2011 | 88.85 | 91.63 | 88.34 | 88.82 | 4,700,508 | -0.31(-0.35%) |
Nov 11, 2011 | 85.95 | 89.34 | 84.73 | 89.13 | 4,362,390 | +4.18(+4.93%) |
Nov 10, 2011 | 88.94 | 89.16 | 83.41 | 84.95 | 7,032,608 | -3.08(-3.50%) |
Nov 09, 2011 | 89.52 | 90.73 | 87.53 | 88.03 | 3,479,080 | -3.64(-3.98%) |
Nov 08, 2011 | 92.51 | 92.87 | 90.05 | 91.67 | 3,047,069 | +0.23(+0.25%) |
Nov 07, 2011 | 93.32 | 94.00 | 90.37 | 91.45 | 5,397,039 | -2.08(-2.23%) |
Nov 04, 2011 | 93.93 | 95.53 | 93.10 | 93.53 | 2,728,305 | -1.45(-1.53%) |
Nov 03, 2011 | 95.30 | 95.87 | 91.72 | 94.98 | 3,676,826 | +0.82(+0.87%) |
Nov 02, 2011 | 94.77 | 97.12 | 93.27 | 94.16 | 5,273,888 | +2.79(+3.06%) |
Nov 01, 2011 | 91.65 | 93.04 | 90.24 | 91.37 | 3,948,642 | -2.98(-3.16%) |
Oct 31, 2011 | 96.28 | 97.98 | 94.26 | 94.35 | 3,059,507 | -3.36(-3.44%) |
Oct 28, 2011 | 97.61 | 100.66 | 96.35 | 97.71 | 5,642,196 | +0.81(+0.83%) |
Oct 27, 2011 | 94.88 | 97.94 | 93.13 | 96.90 | 7,705,280 | +6.29(+6.94%) |
Oct 26, 2011 | 89.50 | 91.06 | 86.18 | 90.61 | 4,616,579 | +3.42(+3.92%) |
Oct 25, 2011 | 89.72 | 90.61 | 87.07 | 87.19 | 3,893,395 | -3.16(-3.50%) |
Oct 24, 2011 | 87.00 | 90.57 | 86.83 | 90.36 | 9,379,422 | +5.13(+6.02%) |
Oct 21, 2011 | 88.20 | 88.87 | 83.08 | 85.23 | 7,994,553 | -2.10(-2.41%) |
Oct 20, 2011 | 87.84 | 88.77 | 84.66 | 87.33 | 9,545,880 | -4.88(-5.30%) |
Oct 19, 2011 | 96.81 | 98.61 | 91.67 | 92.21 | 8,675,449 | -5.22(-5.36%) |
Oct 18, 2011 | 93.90 | 98.11 | 91.60 | 97.44 | 6,430,514 | +2.01(+2.11%) |
Oct 17, 2011 | 94.61 | 97.86 | 94.26 | 95.43 | 5,010,818 | +0.23(+0.25%) |
Oct 14, 2011 | 95.09 | 95.43 | 91.36 | 95.19 | 5,656,089 | +2.27(+2.44%) |
Oct 13, 2011 | 96.88 | 97.61 | 91.95 | 92.93 | 8,572,158 | -4.55(-4.67%) |
Oct 12, 2011 | 98.61 | 99.38 | 96.80 | 97.48 | 4,296,517 | -0.04(-0.04%) |
Oct 11, 2011 | 98.28 | 99.77 | 96.30 | 97.52 | 5,474,551 | -1.39(-1.40%) |
Oct 10, 2011 | 93.21 | 98.94 | 93.11 | 98.91 | 6,541,202 | +7.55(+8.27%) |
Oct 07, 2011 | 96.40 | 97.58 | 90.58 | 91.36 | 8,274,798 | -2.49(-2.65%) |
Oct 06, 2011 | 90.59 | 93.94 | 87.53 | 93.85 | 10,133,169 | +8.95(+10.54%) |
Oct 05, 2011 | 83.00 | 85.16 | 81.44 | 84.90 | 5,662,562 | +0.84(+1.00%) |
Oct 04, 2011 | 79.32 | 84.24 | 76.75 | 84.06 | 8,706,119 | +5.72(+7.30%) |