Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 83.16 | 84.23 | 82.79 | 84.02 | 487,458 | +1.13(+1.36%) |
Jan 30, 2012 | 82.59 | 83.09 | 81.77 | 82.89 | 445,613 | -0.61(-0.73%) |
Jan 27, 2012 | 83.50 | 83.94 | 83.10 | 83.50 | 356,872 | -0.22(-0.26%) |
Jan 26, 2012 | 84.23 | 84.67 | 82.99 | 83.72 | 501,610 | -0.45(-0.53%) |
Jan 25, 2012 | 83.86 | 84.90 | 83.84 | 84.17 | 426,556 | -0.12(-0.14%) |
Jan 24, 2012 | 84.16 | 84.67 | 83.49 | 84.29 | 317,514 | +0.18(+0.21%) |
Jan 23, 2012 | 84.01 | 84.66 | 83.25 | 84.11 | 227,580 | -0.19(-0.23%) |
Jan 20, 2012 | 83.75 | 84.80 | 83.48 | 84.30 | 344,097 | +0.74(+0.89%) |
Jan 19, 2012 | 84.28 | 84.29 | 83.27 | 83.56 | 388,984 | -0.50(-0.59%) |
Jan 18, 2012 | 83.98 | 84.06 | 82.96 | 84.06 | 542,222 | -0.11(-0.13%) |
Jan 17, 2012 | 84.50 | 84.77 | 84.00 | 84.17 | 422,924 | +0.11(+0.13%) |
Jan 13, 2012 | 83.41 | 84.72 | 82.82 | 84.06 | 842,332 | +0.40(+0.48%) |
Jan 12, 2012 | 81.00 | 83.91 | 80.77 | 83.66 | 822,848 | +2.89(+3.58%) |
Jan 11, 2012 | 80.20 | 80.92 | 79.51 | 80.77 | 582,677 | +0.96(+1.20%) |
Jan 10, 2012 | 78.97 | 80.39 | 78.56 | 79.81 | 669,450 | +2.45(+3.17%) |
Jan 09, 2012 | 77.84 | 78.14 | 77.00 | 77.36 | 347,516 | -0.09(-0.12%) |
Jan 06, 2012 | 76.92 | 77.70 | 76.50 | 77.45 | 274,607 | +0.52(+0.68%) |
Jan 05, 2012 | 76.62 | 77.04 | 75.75 | 76.93 | 283,325 | +0.21(+0.27%) |
Jan 04, 2012 | 77.31 | 77.31 | 76.05 | 76.72 | 500,369 | -1.20(-1.54%) |
Dec 30, 2011 | 78.59 | 78.75 | 77.60 | 77.92 | 217,340 | -0.59(-0.75%) |
Dec 29, 2011 | 78.75 | 78.86 | 77.50 | 78.51 | 295,162 | +0.23(+0.29%) |
Dec 28, 2011 | 78.86 | 78.95 | 77.90 | 78.28 | 228,210 | -0.28(-0.36%) |
Dec 27, 2011 | 78.20 | 78.94 | 78.12 | 78.56 | 196,428 | +0.35(+0.45%) |
Dec 23, 2011 | 78.23 | 78.60 | 77.54 | 78.21 | 256,754 | -0.18(-0.23%) |
Dec 21, 2011 | 78.11 | 78.68 | 77.63 | 78.39 | 265,783 | +0.02(+0.03%) |
Dec 20, 2011 | 77.52 | 79.00 | 77.47 | 78.37 | 357,834 | +1.99(+2.61%) |
Dec 19, 2011 | 76.84 | 77.70 | 76.22 | 76.38 | 321,670 | -0.13(-0.17%) |
Dec 16, 2011 | 76.76 | 78.03 | 75.80 | 76.51 | 697,828 | +0.29(+0.38%) |
Dec 15, 2011 | 77.38 | 77.55 | 76.04 | 76.22 | 500,907 | -0.19(-0.25%) |
Dec 14, 2011 | 77.42 | 77.61 | 76.22 | 76.41 | 565,816 | -1.36(-1.75%) |
Dec 13, 2011 | 79.61 | 79.95 | 77.51 | 77.77 | 377,434 | -1.22(-1.54%) |
Dec 12, 2011 | 78.76 | 79.19 | 78.37 | 78.99 | 430,611 | -0.19(-0.24%) |
Dec 09, 2011 | 77.65 | 79.59 | 77.28 | 79.18 | 484,997 | +1.95(+2.52%) |
Dec 08, 2011 | 78.22 | 79.10 | 77.19 | 77.23 | 522,635 | -1.71(-2.17%) |
Dec 07, 2011 | 79.95 | 80.13 | 78.55 | 78.94 | 412,946 | -1.30(-1.62%) |
Dec 06, 2011 | 80.71 | 81.18 | 80.19 | 80.24 | 272,455 | -0.53(-0.66%) |
Dec 05, 2011 | 80.76 | 81.45 | 80.31 | 80.77 | 467,635 | +1.10(+1.38%) |
Dec 02, 2011 | 81.27 | 81.53 | 79.48 | 79.67 | 278,793 | -0.86(-1.07%) |
Dec 01, 2011 | 80.95 | 81.89 | 80.46 | 80.53 | 456,917 | -0.49(-0.60%) |
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%) |