Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 86.23 | 86.29 | 86.06 | 86.06 | 30,091 | +0.10(+0.12%) |
Dec 29, 2011 | 85.57 | 86.03 | 85.44 | 85.96 | 4,519 | -0.07(-0.08%) |
Dec 28, 2011 | 85.64 | 86.19 | 85.64 | 86.03 | 4,155 | +0.32(+0.37%) |
Dec 27, 2011 | 85.26 | 85.79 | 84.98 | 85.71 | 71,423 | +0.50(+0.58%) |
Dec 23, 2011 | 85.31 | 85.33 | 84.97 | 85.21 | 8,480 | -0.32(-0.37%) |
Dec 21, 2011 | 85.46 | 85.63 | 85.39 | 85.53 | 9,444 | -0.13(-0.15%) |
Dec 20, 2011 | 85.85 | 86.00 | 85.65 | 85.66 | 5,745 | -0.29(-0.34%) |
Dec 19, 2011 | 85.64 | 85.95 | 85.64 | 85.95 | 8,570 | +0.31(+0.37%) |
Dec 16, 2011 | 85.70 | 86.14 | 85.57 | 85.64 | 7,585 | +0.00(+0.00%) |
Dec 15, 2011 | 85.57 | 85.85 | 85.46 | 85.64 | 16,619 | -0.05(-0.05%) |
Dec 14, 2011 | 85.20 | 85.70 | 85.20 | 85.68 | 13,497 | +0.56(+0.66%) |
Dec 13, 2011 | 85.04 | 85.12 | 85.04 | 85.12 | 1,871 | +0.14(+0.16%) |
Dec 12, 2011 | 85.21 | 85.21 | 84.97 | 84.99 | 4,607 | +0.17(+0.20%) |
Dec 09, 2011 | 85.07 | 85.12 | 84.75 | 84.82 | 4,636 | -0.56(-0.66%) |
Dec 08, 2011 | 85.09 | 85.39 | 85.09 | 85.39 | 2,037 | +0.38(+0.45%) |
Dec 07, 2011 | 84.87 | 85.12 | 84.82 | 85.00 | 2,526 | +0.28(+0.33%) |
Dec 06, 2011 | 85.11 | 85.17 | 84.72 | 84.72 | 8,265 | -0.20(-0.23%) |
Dec 05, 2011 | 84.95 | 85.09 | 84.71 | 84.92 | 10,777 | -0.40(-0.47%) |
Dec 02, 2011 | 84.57 | 85.32 | 84.57 | 85.32 | 3,927 | +0.40(+0.47%) |
Dec 01, 2011 | 84.60 | 85.24 | 84.52 | 84.92 | 10,774 | +0.09(+0.10%) |
Nov 30, 2011 | 84.77 | 84.93 | 84.67 | 84.83 | 4,495 | -0.27(-0.31%) |
Nov 29, 2011 | 85.19 | 85.25 | 84.89 | 85.10 | 4,034 | -0.28(-0.33%) |
Nov 28, 2011 | 84.79 | 85.38 | 84.51 | 85.38 | 5,843 | +0.25(+0.29%) |
Nov 25, 2011 | 85.23 | 85.23 | 85.13 | 85.13 | 2,600 | -0.36(-0.42%) |
Nov 23, 2011 | 85.00 | 85.49 | 85.00 | 85.49 | 3,663 | +0.35(+0.41%) |
Nov 22, 2011 | 85.18 | 85.32 | 84.98 | 85.14 | 7,700 | -0.05(-0.05%) |
Nov 21, 2011 | 84.99 | 85.31 | 84.85 | 85.19 | 4,187 | +0.01(+0.01%) |
Nov 18, 2011 | 85.19 | 85.19 | 84.95 | 85.18 | 3,067 | +0.16(+0.19%) |
Nov 17, 2011 | 84.61 | 85.49 | 84.61 | 85.02 | 4,066 | +0.04(+0.04%) |
Nov 16, 2011 | 85.25 | 85.25 | 84.98 | 84.98 | 541 | +0.05(+0.06%) |
Nov 15, 2011 | 84.92 | 85.22 | 84.92 | 84.93 | 3,965 | -0.05(-0.06%) |
Nov 14, 2011 | 84.88 | 85.11 | 84.77 | 84.98 | 6,107 | +0.03(+0.04%) |
Nov 11, 2011 | 84.82 | 84.96 | 84.64 | 84.95 | 1,882 | +0.00(+0.00%) |
Nov 10, 2011 | 85.07 | 85.30 | 84.93 | 84.95 | 2,127 | -0.41(-0.48%) |
Nov 09, 2011 | 85.50 | 85.65 | 85.14 | 85.36 | 13,357 | -0.08(-0.10%) |
Nov 08, 2011 | 85.21 | 85.48 | 85.21 | 85.44 | 6,113 | +0.08(+0.10%) |
Nov 07, 2011 | 85.00 | 85.47 | 85.00 | 85.36 | 11,062 | +0.08(+0.10%) |
Nov 04, 2011 | 84.95 | 85.47 | 84.95 | 85.28 | 5,429 | -0.14(-0.16%) |
Nov 03, 2011 | 85.34 | 85.41 | 85.34 | 85.41 | 424 | +0.18(+0.21%) |
Nov 02, 2011 | 85.16 | 85.39 | 85.12 | 85.24 | 1,916 | -0.19(-0.22%) |
Nov 01, 2011 | 85.58 | 85.69 | 85.34 | 85.43 | 3,703 | +0.36(+0.42%) |
Oct 31, 2011 | 84.40 | 85.13 | 84.35 | 85.07 | 11,850 | +0.92(+1.09%) |
Oct 28, 2011 | 84.32 | 84.40 | 84.02 | 84.15 | 2,878 | +0.08(+0.09%) |
Oct 27, 2011 | 84.73 | 84.73 | 83.99 | 84.08 | 6,440 | -0.38(-0.44%) |
Oct 26, 2011 | 84.44 | 84.56 | 84.41 | 84.45 | 1,458 | -0.13(-0.15%) |
Oct 25, 2011 | 84.64 | 84.89 | 84.58 | 84.58 | 1,078 | +0.29(+0.34%) |
Oct 24, 2011 | 84.47 | 84.47 | 84.06 | 84.29 | 6,329 | +0.02(+0.03%) |
Oct 21, 2011 | 84.13 | 84.27 | 84.13 | 84.27 | 266 | +0.09(+0.11%) |
Oct 20, 2011 | 84.18 | 84.18 | 84.18 | 84.18 | 133 | +0.00(+0.00%) |
Oct 19, 2011 | 84.03 | 84.28 | 84.00 | 84.18 | 2,004 | -0.23(-0.27%) |
Oct 18, 2011 | 84.41 | 84.41 | 84.40 | 84.41 | 933 | +0.18(+0.21%) |
Oct 17, 2011 | 84.01 | 84.23 | 84.01 | 84.23 | 16,648 | +0.37(+0.44%) |
Oct 14, 2011 | 83.69 | 83.89 | 83.59 | 83.86 | 28,055 | -0.33(-0.39%) |
Oct 13, 2011 | 83.71 | 84.19 | 83.71 | 84.19 | 1,111 | +0.18(+0.21%) |
Oct 12, 2011 | 83.69 | 84.04 | 83.55 | 84.01 | 3,160 | -0.01(-0.01%) |
Oct 11, 2011 | 83.69 | 84.11 | 83.69 | 84.02 | 4,915 | +0.09(+0.11%) |
Oct 10, 2011 | 83.91 | 84.03 | 82.39 | 83.93 | 24,456 | -0.13(-0.15%) |
Oct 07, 2011 | 84.12 | 84.18 | 83.60 | 84.05 | 7,043 | -0.27(-0.32%) |
Oct 06, 2011 | 84.32 | 84.48 | 84.32 | 84.32 | 1,831 | -0.16(-0.19%) |
Oct 05, 2011 | 84.25 | 84.59 | 84.20 | 84.48 | 3,415 | +0.17(+0.20%) |
Oct 04, 2011 | 84.76 | 85.03 | 84.32 | 84.32 | 7,289 | -0.66(-0.78%) |