Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 84.37 | 84.75 | 84.33 | 84.75 | 13,829 | +0.34(+0.41%) |
Sep 29, 2011 | 84.20 | 84.47 | 84.11 | 84.41 | 2,348 | +0.27(+0.32%) |
Sep 28, 2011 | 84.02 | 84.20 | 83.81 | 84.14 | 2,349 | +0.04(+0.04%) |
Sep 27, 2011 | 84.34 | 84.34 | 84.10 | 84.10 | 1,325 | -0.47(-0.56%) |
Sep 26, 2011 | 85.39 | 85.39 | 84.32 | 84.58 | 4,302 | -0.26(-0.30%) |
Sep 23, 2011 | 84.90 | 84.98 | 84.65 | 84.83 | 38,660 | -0.71(-0.83%) |
Sep 22, 2011 | 84.92 | 89.91 | 84.82 | 85.55 | 27,908 | +0.72(+0.85%) |
Sep 21, 2011 | 84.50 | 84.83 | 84.37 | 84.83 | 2,517 | +0.10(+0.12%) |
Sep 20, 2011 | 84.65 | 84.73 | 84.54 | 84.73 | 1,465 | +0.36(+0.42%) |
Sep 19, 2011 | 84.49 | 84.49 | 84.37 | 84.37 | 1,114 | +0.33(+0.39%) |
Sep 16, 2011 | 84.02 | 84.04 | 84.02 | 84.04 | 452 | +0.07(+0.08%) |
Sep 15, 2011 | 84.12 | 84.12 | 83.98 | 83.98 | 2,107 | -0.25(-0.29%) |
Sep 14, 2011 | 84.22 | 84.22 | 84.22 | 84.22 | 568 | +0.14(+0.16%) |
Sep 13, 2011 | 84.11 | 84.31 | 84.09 | 84.09 | 1,340 | -0.49(-0.58%) |
Sep 12, 2011 | 84.52 | 84.67 | 84.25 | 84.58 | 6,648 | +0.07(+0.08%) |
Sep 09, 2011 | 84.62 | 84.67 | 84.43 | 84.51 | 1,501 | +0.20(+0.24%) |
Sep 08, 2011 | 84.31 | 84.31 | 84.31 | 84.31 | 420 | +0.14(+0.17%) |
Sep 07, 2011 | 84.38 | 84.48 | 84.16 | 84.16 | 3,103 | -0.40(-0.47%) |
Sep 06, 2011 | 84.61 | 84.61 | 84.52 | 84.56 | 5,237 | -0.01(-0.01%) |
Sep 02, 2011 | 84.51 | 84.57 | 84.51 | 84.57 | 3,194 | +0.64(+0.76%) |
Sep 01, 2011 | 83.98 | 84.16 | 83.93 | 83.93 | 2,806 | -0.11(-0.13%) |
Aug 31, 2011 | 83.61 | 84.05 | 83.61 | 84.05 | 1,820 | +0.34(+0.40%) |
Aug 30, 2011 | 83.84 | 83.84 | 83.71 | 83.71 | 21,001 | +0.22(+0.26%) |
Aug 29, 2011 | 83.43 | 83.51 | 83.37 | 83.49 | 3,458 | -0.25(-0.30%) |
Aug 26, 2011 | 83.61 | 83.78 | 83.54 | 83.75 | 8,265 | +0.21(+0.25%) |
Aug 25, 2011 | 83.58 | 83.61 | 83.53 | 83.54 | 1,535 | +0.36(+0.43%) |
Aug 24, 2011 | 83.74 | 83.74 | 83.18 | 83.18 | 8,481 | -0.48(-0.57%) |
Aug 23, 2011 | 83.60 | 83.82 | 83.60 | 83.66 | 1,332 | -0.50(-0.60%) |
Aug 22, 2011 | 83.87 | 84.16 | 83.86 | 84.16 | 1,566 | +0.00(+0.00%) |
Aug 19, 2011 | 83.97 | 84.16 | 83.94 | 84.16 | 2,953 | +0.12(+0.14%) |
Aug 18, 2011 | 84.51 | 84.51 | 84.04 | 84.04 | 2,549 | +0.01(+0.01%) |
Aug 17, 2011 | 83.76 | 84.03 | 83.76 | 84.03 | 6,910 | +0.34(+0.41%) |
Aug 16, 2011 | 83.37 | 83.73 | 83.34 | 83.69 | 11,405 | +0.18(+0.22%) |
Aug 15, 2011 | 83.43 | 83.59 | 83.43 | 83.51 | 4,274 | -0.05(-0.06%) |
Aug 12, 2011 | 83.56 | 83.56 | 83.47 | 83.56 | 1,156 | +0.58(+0.69%) |
Aug 11, 2011 | 83.88 | 83.88 | 82.98 | 82.98 | 1,658 | -1.23(-1.46%) |
Aug 10, 2011 | 84.08 | 84.23 | 83.88 | 84.22 | 4,850 | +0.43(+0.51%) |
Aug 09, 2011 | 83.34 | 84.24 | 83.24 | 83.79 | 2,239 | +0.70(+0.84%) |
Aug 08, 2011 | 83.34 | 83.43 | 83.02 | 83.09 | 6,239 | -0.06(-0.07%) |
Aug 05, 2011 | 83.23 | 83.64 | 82.98 | 83.15 | 9,378 | -0.56(-0.67%) |
Aug 04, 2011 | 83.44 | 83.76 | 83.38 | 83.71 | 2,304 | +0.53(+0.64%) |
Aug 03, 2011 | 83.23 | 83.46 | 83.14 | 83.18 | 17,195 | +0.06(+0.07%) |
Aug 02, 2011 | 83.04 | 83.12 | 83.01 | 83.12 | 1,569 | +0.31(+0.37%) |
Aug 01, 2011 | 82.75 | 82.81 | 82.56 | 82.81 | 769 | +0.49(+0.59%) |
Jul 29, 2011 | 82.11 | 82.34 | 82.11 | 82.33 | 3,210 | +0.28(+0.35%) |
Jul 28, 2011 | 81.86 | 82.04 | 81.70 | 82.04 | 7,278 | +0.46(+0.56%) |
Jul 27, 2011 | 81.68 | 81.80 | 81.53 | 81.59 | 1,974 | -0.14(-0.17%) |
Jul 26, 2011 | 81.63 | 81.91 | 81.63 | 81.73 | 1,882 | +0.13(+0.16%) |
Jul 25, 2011 | 81.66 | 81.74 | 81.53 | 81.60 | 2,574 | -0.30(-0.37%) |
Jul 22, 2011 | 81.69 | 81.90 | 81.69 | 81.90 | 2,175 | +0.32(+0.39%) |
Jul 21, 2011 | 81.70 | 81.72 | 81.58 | 81.58 | 1,095 | -0.24(-0.29%) |
Jul 20, 2011 | 82.02 | 82.02 | 81.80 | 81.82 | 2,197 | +0.09(+0.11%) |
Jul 19, 2011 | 81.69 | 81.78 | 81.69 | 81.73 | 7,565 | -0.10(-0.12%) |
Jul 18, 2011 | 81.92 | 81.92 | 81.67 | 81.83 | 2,720 | -0.10(-0.13%) |
Jul 15, 2011 | 81.82 | 81.94 | 81.79 | 81.94 | 1,550 | +0.27(+0.33%) |
Jul 14, 2011 | 82.00 | 82.01 | 81.67 | 81.67 | 2,485 | -0.41(-0.50%) |
Jul 13, 2011 | 81.99 | 82.12 | 81.97 | 82.08 | 9,623 | +0.04(+0.05%) |
Jul 12, 2011 | 81.97 | 82.06 | 81.80 | 82.03 | 3,750 | +0.17(+0.21%) |
Jul 11, 2011 | 81.93 | 81.97 | 81.83 | 81.86 | 2,377 | +0.22(+0.27%) |
Jul 08, 2011 | 81.52 | 81.64 | 81.52 | 81.64 | 1,748 | +0.59(+0.73%) |
Jul 07, 2011 | 81.14 | 81.14 | 80.97 | 81.05 | 2,102 | -0.21(-0.26%) |
Jul 06, 2011 | 81.32 | 81.35 | 81.16 | 81.26 | 969 | +0.14(+0.17%) |
Jul 05, 2011 | 81.21 | 81.24 | 80.97 | 81.12 | 3,149 | +0.37(+0.46%) |