Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 79.70 | 81.06 | 79.67 | 81.02 | 617,713 | +3.58(+4.62%) |
Nov 29, 2011 | 78.67 | 78.69 | 77.33 | 77.44 | 384,804 | -0.51(-0.65%) |
Nov 28, 2011 | 78.60 | 78.73 | 76.40 | 77.95 | 621,082 | +0.88(+1.14%) |
Nov 25, 2011 | 76.00 | 77.43 | 75.94 | 77.07 | 545,278 | +0.58(+0.76%) |
Nov 23, 2011 | 76.75 | 77.10 | 76.00 | 76.49 | 424,346 | -0.84(-1.09%) |
Nov 22, 2011 | 76.75 | 77.69 | 76.59 | 77.33 | 454,653 | +0.58(+0.76%) |
Nov 21, 2011 | 76.98 | 77.44 | 76.53 | 76.75 | 516,125 | -1.12(-1.44%) |
Nov 18, 2011 | 77.04 | 78.20 | 76.76 | 77.87 | 688,291 | +0.72(+0.93%) |
Nov 17, 2011 | 77.17 | 78.00 | 76.32 | 77.15 | 657,471 | -0.38(-0.49%) |
Nov 16, 2011 | 78.54 | 78.85 | 77.28 | 77.53 | 731,065 | -1.79(-2.26%) |
Nov 15, 2011 | 78.02 | 79.80 | 78.00 | 79.32 | 447,393 | +0.84(+1.07%) |
Nov 14, 2011 | 79.42 | 79.69 | 78.15 | 78.48 | 519,805 | -1.26(-1.58%) |
Nov 11, 2011 | 78.90 | 79.89 | 78.54 | 79.74 | 794,569 | +1.89(+2.43%) |
Nov 10, 2011 | 79.03 | 79.46 | 77.25 | 77.85 | 1,037,149 | -0.37(-0.47%) |
Nov 09, 2011 | 79.69 | 80.00 | 77.79 | 78.22 | 976,836 | -3.18(-3.91%) |
Nov 08, 2011 | 81.96 | 82.54 | 80.72 | 81.40 | 449,235 | -0.08(-0.10%) |
Nov 07, 2011 | 81.02 | 81.49 | 79.95 | 81.48 | 518,912 | +0.39(+0.48%) |
Nov 04, 2011 | 81.56 | 81.83 | 80.70 | 81.09 | 373,112 | -1.05(-1.28%) |
Nov 03, 2011 | 81.35 | 82.69 | 80.86 | 82.14 | 501,148 | +1.07(+1.32%) |
Nov 02, 2011 | 81.69 | 82.05 | 80.70 | 81.07 | 545,636 | +0.36(+0.45%) |
Nov 01, 2011 | 81.15 | 82.99 | 80.30 | 80.71 | 592,660 | -2.87(-3.43%) |
Oct 31, 2011 | 83.28 | 85.34 | 83.28 | 83.58 | 515,777 | -0.76(-0.90%) |
Oct 28, 2011 | 88.29 | 88.38 | 84.17 | 84.34 | 720,682 | -4.07(-4.60%) |
Oct 27, 2011 | 87.56 | 89.48 | 86.79 | 88.41 | 759,787 | +2.95(+3.45%) |
Oct 26, 2011 | 84.70 | 85.73 | 83.09 | 85.46 | 424,122 | +1.26(+1.50%) |
Oct 25, 2011 | 85.68 | 86.00 | 84.00 | 84.20 | 514,600 | -1.66(-1.93%) |
Oct 24, 2011 | 84.24 | 85.94 | 84.24 | 85.86 | 414,380 | +1.82(+2.17%) |
Oct 21, 2011 | 83.54 | 84.08 | 82.60 | 84.04 | 424,821 | +1.59(+1.93%) |
Oct 20, 2011 | 82.75 | 83.09 | 81.07 | 82.45 | 531,170 | -0.57(-0.69%) |
Oct 19, 2011 | 84.98 | 85.18 | 82.67 | 83.02 | 288,557 | -1.93(-2.27%) |
Oct 18, 2011 | 83.64 | 85.36 | 82.45 | 84.95 | 317,471 | +1.52(+1.82%) |
Oct 17, 2011 | 84.50 | 85.10 | 83.03 | 83.43 | 329,881 | -1.39(-1.64%) |
Oct 14, 2011 | 84.49 | 84.82 | 83.44 | 84.82 | 215,872 | +1.25(+1.50%) |
Oct 13, 2011 | 83.31 | 83.66 | 82.80 | 83.57 | 239,100 | +0.13(+0.16%) |
Oct 12, 2011 | 83.64 | 84.67 | 83.33 | 83.44 | 310,878 | +0.18(+0.22%) |
Oct 11, 2011 | 83.61 | 83.80 | 82.81 | 83.26 | 214,976 | -0.48(-0.57%) |
Oct 10, 2011 | 81.83 | 83.74 | 81.64 | 83.74 | 341,726 | +3.18(+3.95%) |
Oct 07, 2011 | 81.60 | 81.88 | 79.96 | 80.56 | 368,152 | -0.66(-0.81%) |
Oct 06, 2011 | 80.26 | 81.22 | 79.47 | 81.22 | 337,077 | +0.90(+1.12%) |
Oct 05, 2011 | 80.50 | 80.60 | 79.10 | 80.32 | 424,026 | +0.09(+0.11%) |
Oct 04, 2011 | 77.34 | 80.35 | 76.23 | 80.23 | 740,953 | +1.53(+1.94%) |
Oct 03, 2011 | 79.92 | 81.24 | 77.99 | 78.70 | 531,433 | -2.02(-2.50%) |
Sep 30, 2011 | 80.39 | 81.61 | 80.15 | 80.72 | 535,516 | -0.49(-0.60%) |
Sep 29, 2011 | 82.86 | 83.09 | 79.37 | 81.21 | 325,656 | -0.36(-0.44%) |
Sep 28, 2011 | 84.21 | 85.14 | 81.43 | 81.57 | 521,009 | -2.36(-2.81%) |
Sep 27, 2011 | 83.69 | 85.19 | 83.19 | 83.93 | 467,476 | +0.51(+0.61%) |
Sep 26, 2011 | 80.62 | 83.52 | 79.80 | 83.42 | 549,555 | +3.07(+3.82%) |
Sep 23, 2011 | 78.00 | 80.76 | 77.85 | 80.35 | 570,687 | +1.62(+2.06%) |
Sep 22, 2011 | 79.41 | 80.99 | 78.06 | 78.73 | 600,730 | -2.61(-3.21%) |
Sep 21, 2011 | 83.88 | 84.50 | 81.32 | 81.34 | 354,995 | -2.62(-3.12%) |
Sep 20, 2011 | 83.29 | 85.54 | 83.04 | 83.96 | 521,040 | +0.87(+1.05%) |
Sep 19, 2011 | 83.06 | 83.65 | 81.58 | 83.09 | 389,100 | -0.83(-0.99%) |
Sep 16, 2011 | 84.34 | 84.97 | 83.35 | 83.92 | 684,994 | +0.10(+0.12%) |
Sep 15, 2011 | 84.14 | 84.30 | 82.73 | 83.82 | 339,472 | +0.52(+0.62%) |
Sep 14, 2011 | 81.89 | 84.12 | 80.39 | 83.30 | 537,788 | +1.69(+2.07%) |
Sep 13, 2011 | 81.18 | 81.94 | 80.25 | 81.61 | 423,740 | +0.74(+0.92%) |
Sep 12, 2011 | 79.24 | 81.05 | 79.02 | 80.87 | 524,013 | +0.69(+0.86%) |
Sep 09, 2011 | 83.00 | 83.00 | 79.31 | 80.18 | 1,118,831 | -3.52(-4.21%) |
Sep 08, 2011 | 84.07 | 84.35 | 83.30 | 83.70 | 351,160 | -0.60(-0.71%) |
Sep 07, 2011 | 83.79 | 84.31 | 83.32 | 84.30 | 386,003 | +1.62(+1.96%) |
Sep 06, 2011 | 80.78 | 82.78 | 79.98 | 82.68 | 637,745 | -0.15(-0.18%) |
Sep 02, 2011 | 84.20 | 84.49 | 82.74 | 82.83 | 533,004 | -2.67(-3.12%) |