Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 81.18 | 81.39 | 80.98 | 80.98 | 137,248 | -0.20(-0.25%) |
Dec 29, 2011 | 80.73 | 81.23 | 80.62 | 81.18 | 342,358 | +1.16(+1.45%) |
Dec 28, 2011 | 80.56 | 80.56 | 79.61 | 80.02 | 392,940 | +0.92(+1.16%) |
Dec 27, 2011 | 78.93 | 79.28 | 78.92 | 79.10 | 146,293 | -0.16(-0.21%) |
Dec 23, 2011 | 79.28 | 79.28 | 78.83 | 79.27 | 226,879 | +0.63(+0.80%) |
Dec 21, 2011 | 78.31 | 78.63 | 77.56 | 78.63 | 334,671 | +0.61(+0.78%) |
Dec 20, 2011 | 77.14 | 78.08 | 76.85 | 78.02 | 365,986 | +3.49(+4.68%) |
Dec 19, 2011 | 75.90 | 76.00 | 74.52 | 74.54 | 276,943 | -1.38(-1.82%) |
Dec 16, 2011 | 76.09 | 76.65 | 75.60 | 75.92 | 428,215 | +0.31(+0.40%) |
Dec 15, 2011 | 76.69 | 76.91 | 75.44 | 75.61 | 605,884 | -1.11(-1.44%) |
Dec 14, 2011 | 77.47 | 77.72 | 76.71 | 76.72 | 501,152 | -0.82(-1.06%) |
Dec 13, 2011 | 78.87 | 79.71 | 77.17 | 77.54 | 302,117 | -0.85(-1.08%) |
Dec 12, 2011 | 79.44 | 79.54 | 77.86 | 78.39 | 408,208 | -2.77(-3.41%) |
Dec 09, 2011 | 80.35 | 81.64 | 80.27 | 81.15 | 409,319 | +0.33(+0.41%) |
Dec 08, 2011 | 81.88 | 82.36 | 80.78 | 80.82 | 282,529 | -2.59(-3.11%) |
Dec 07, 2011 | 83.08 | 83.86 | 82.39 | 83.41 | 571,811 | -1.19(-1.41%) |
Dec 06, 2011 | 84.21 | 85.12 | 83.51 | 84.61 | 321,349 | +0.31(+0.37%) |
Dec 05, 2011 | 84.53 | 85.45 | 83.65 | 84.29 | 225,220 | +0.79(+0.95%) |
Dec 02, 2011 | 84.39 | 84.82 | 83.48 | 83.50 | 160,643 | -0.91(-1.08%) |
Dec 01, 2011 | 84.81 | 85.45 | 84.12 | 84.41 | 244,101 | -0.76(-0.89%) |
Nov 30, 2011 | 83.56 | 85.32 | 83.03 | 85.17 | 612,733 | +4.53(+5.62%) |
Nov 29, 2011 | 81.14 | 81.64 | 80.46 | 80.64 | 210,503 | -0.96(-1.18%) |
Nov 28, 2011 | 81.15 | 81.79 | 80.83 | 81.60 | 333,951 | +3.02(+3.84%) |
Nov 25, 2011 | 78.64 | 79.42 | 78.46 | 78.59 | 106,540 | -0.25(-0.31%) |
Nov 23, 2011 | 80.35 | 80.35 | 78.82 | 78.84 | 275,661 | -2.66(-3.26%) |
Nov 22, 2011 | 81.62 | 82.10 | 80.90 | 81.49 | 278,233 | -0.24(-0.29%) |
Nov 21, 2011 | 82.29 | 82.51 | 80.98 | 81.73 | 406,653 | -1.35(-1.63%) |
Nov 18, 2011 | 83.62 | 84.02 | 82.78 | 83.09 | 287,776 | +0.05(+0.05%) |
Nov 17, 2011 | 85.15 | 85.20 | 82.57 | 83.04 | 425,301 | -1.98(-2.33%) |
Nov 16, 2011 | 86.00 | 86.71 | 84.89 | 85.02 | 196,794 | -2.49(-2.85%) |
Nov 15, 2011 | 86.69 | 87.85 | 86.69 | 87.52 | 172,658 | +0.13(+0.15%) |
Nov 14, 2011 | 87.95 | 87.95 | 86.50 | 87.39 | 203,647 | -0.08(-0.10%) |
Nov 11, 2011 | 88.39 | 88.39 | 86.93 | 87.47 | 371,894 | +1.49(+1.73%) |
Nov 10, 2011 | 86.39 | 86.65 | 85.02 | 85.99 | 329,482 | +1.41(+1.66%) |
Nov 09, 2011 | 86.04 | 86.38 | 84.04 | 84.58 | 469,199 | -2.81(-3.21%) |
Nov 08, 2011 | 86.70 | 87.51 | 86.12 | 87.39 | 360,242 | +1.53(+1.78%) |
Nov 07, 2011 | 84.80 | 85.86 | 84.51 | 85.86 | 188,112 | +1.67(+1.99%) |
Nov 04, 2011 | 83.12 | 84.42 | 83.01 | 84.18 | 263,754 | -0.18(-0.21%) |
Nov 03, 2011 | 82.88 | 84.75 | 82.22 | 84.36 | 626,525 | -0.65(-0.77%) |
Nov 02, 2011 | 83.79 | 85.23 | 83.51 | 85.01 | 416,635 | +2.04(+2.46%) |
Nov 01, 2011 | 82.82 | 83.90 | 81.97 | 82.97 | 496,210 | -1.46(-1.73%) |
Oct 31, 2011 | 86.10 | 86.25 | 84.40 | 84.43 | 380,806 | -2.42(-2.79%) |
Oct 28, 2011 | 87.04 | 88.32 | 86.71 | 86.85 | 346,882 | -1.74(-1.96%) |
Oct 27, 2011 | 87.65 | 89.17 | 86.25 | 88.59 | 732,009 | +3.40(+3.99%) |
Oct 26, 2011 | 83.90 | 85.34 | 83.28 | 85.19 | 646,464 | +3.69(+4.53%) |
Oct 25, 2011 | 82.73 | 83.03 | 81.23 | 81.50 | 455,607 | -1.08(-1.31%) |
Oct 24, 2011 | 81.57 | 82.71 | 81.06 | 82.58 | 525,921 | +2.50(+3.12%) |
Oct 21, 2011 | 79.39 | 80.42 | 79.12 | 80.08 | 269,671 | +1.27(+1.61%) |
Oct 20, 2011 | 79.55 | 79.67 | 77.60 | 78.81 | 513,440 | -1.75(-2.18%) |
Oct 19, 2011 | 81.38 | 82.25 | 80.39 | 80.56 | 254,425 | -1.32(-1.61%) |
Oct 18, 2011 | 79.71 | 82.00 | 78.96 | 81.88 | 560,434 | +3.03(+3.84%) |
Oct 17, 2011 | 79.82 | 80.13 | 78.43 | 78.86 | 325,349 | -1.01(-1.26%) |
Oct 14, 2011 | 79.10 | 79.97 | 78.63 | 79.86 | 272,716 | +1.66(+2.12%) |
Oct 13, 2011 | 77.51 | 78.42 | 76.42 | 78.20 | 568,001 | +0.25(+0.32%) |
Oct 12, 2011 | 76.95 | 78.82 | 76.74 | 77.96 | 655,592 | +2.05(+2.70%) |
Oct 11, 2011 | 75.38 | 76.48 | 74.78 | 75.90 | 572,591 | -2.68(-3.42%) |
Oct 10, 2011 | 77.19 | 78.76 | 76.87 | 78.59 | 549,602 | +1.97(+2.57%) |
Oct 07, 2011 | 78.41 | 78.73 | 76.45 | 76.62 | 392,835 | -2.27(-2.88%) |
Oct 06, 2011 | 78.12 | 78.95 | 77.96 | 78.89 | 338,668 | +0.33(+0.41%) |
Oct 05, 2011 | 76.40 | 78.69 | 75.90 | 78.57 | 878,207 | +2.53(+3.32%) |
Oct 04, 2011 | 75.49 | 76.36 | 73.61 | 76.04 | 943,183 | -1.58(-2.04%) |