Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 84.40 | 85.14 | 84.36 | 85.07 | 11,850 | +0.92(+1.09%) |
Oct 28, 2011 | 84.33 | 84.40 | 84.02 | 84.15 | 2,878 | +0.08(+0.09%) |
Oct 27, 2011 | 84.73 | 84.73 | 83.99 | 84.08 | 6,439 | -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 | 84.30 | 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 | 84.42 | 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 | 4,914 | +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 | 84.06 | 7,043 | -0.27(-0.32%) |
Oct 06, 2011 | 84.33 | 84.48 | 84.33 | 84.33 | 1,831 | -0.16(-0.19%) |
Oct 05, 2011 | 84.25 | 84.59 | 84.21 | 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%) |
Oct 03, 2011 | 84.69 | 85.00 | 84.69 | 84.98 | 79,306 | +0.51(+0.60%) |
Sep 30, 2011 | 84.09 | 84.47 | 84.05 | 84.47 | 13,874 | +0.34(+0.41%) |
Sep 29, 2011 | 83.92 | 84.19 | 83.83 | 84.13 | 2,356 | +0.26(+0.32%) |
Sep 28, 2011 | 83.74 | 83.92 | 83.54 | 83.86 | 2,357 | +0.04(+0.04%) |
Sep 27, 2011 | 84.06 | 84.06 | 83.83 | 83.83 | 1,329 | -0.47(-0.56%) |
Sep 26, 2011 | 85.11 | 85.11 | 84.04 | 84.30 | 4,316 | -0.25(-0.30%) |
Sep 23, 2011 | 84.62 | 84.70 | 84.37 | 84.55 | 38,788 | -0.71(-0.83%) |
Sep 22, 2011 | 84.64 | 89.61 | 84.54 | 85.26 | 28,001 | +0.72(+0.85%) |
Sep 21, 2011 | 84.22 | 84.55 | 84.10 | 84.55 | 2,525 | +0.10(+0.12%) |
Sep 20, 2011 | 84.37 | 84.45 | 84.26 | 84.45 | 1,470 | +0.36(+0.42%) |
Sep 19, 2011 | 84.21 | 84.21 | 84.09 | 84.09 | 1,118 | +0.32(+0.39%) |
Sep 16, 2011 | 83.74 | 83.77 | 83.74 | 83.77 | 454 | +0.07(+0.08%) |
Sep 15, 2011 | 83.84 | 83.84 | 83.70 | 83.70 | 2,114 | -0.25(-0.29%) |
Sep 14, 2011 | 83.95 | 83.95 | 83.95 | 83.95 | 570 | +0.13(+0.16%) |
Sep 13, 2011 | 83.83 | 84.04 | 83.81 | 83.81 | 1,344 | -0.49(-0.58%) |
Sep 12, 2011 | 84.24 | 84.39 | 83.97 | 84.30 | 6,670 | +0.07(+0.08%) |
Sep 09, 2011 | 84.34 | 84.39 | 84.16 | 84.23 | 1,506 | +0.20(+0.24%) |
Sep 08, 2011 | 84.04 | 84.04 | 84.03 | 84.03 | 422 | +0.14(+0.17%) |
Sep 07, 2011 | 84.10 | 84.20 | 83.89 | 83.89 | 3,113 | -0.40(-0.47%) |
Sep 06, 2011 | 84.33 | 84.33 | 84.24 | 84.28 | 5,254 | -0.01(-0.01%) |
Sep 02, 2011 | 84.23 | 84.29 | 84.23 | 84.29 | 3,204 | +0.63(+0.76%) |
Sep 01, 2011 | 83.71 | 83.89 | 83.66 | 83.66 | 2,815 | -0.11(-0.13%) |
Aug 31, 2011 | 83.33 | 83.77 | 83.33 | 83.77 | 1,826 | +0.34(+0.40%) |
Aug 30, 2011 | 83.56 | 83.56 | 83.43 | 83.43 | 21,070 | +0.22(+0.26%) |
Aug 29, 2011 | 83.16 | 83.23 | 83.10 | 83.22 | 3,470 | -0.25(-0.30%) |
Aug 26, 2011 | 83.34 | 83.50 | 83.26 | 83.47 | 8,292 | +0.21(+0.25%) |
Aug 25, 2011 | 83.30 | 83.33 | 83.25 | 83.26 | 1,540 | +0.36(+0.43%) |
Aug 24, 2011 | 83.46 | 83.46 | 82.90 | 82.90 | 8,509 | -0.48(-0.57%) |
Aug 23, 2011 | 83.32 | 83.54 | 83.32 | 83.38 | 1,337 | -0.50(-0.60%) |
Aug 22, 2011 | 83.59 | 83.88 | 83.58 | 83.88 | 1,571 | +0.00(+0.00%) |
Aug 19, 2011 | 83.70 | 83.88 | 83.67 | 83.88 | 2,963 | +0.12(+0.14%) |
Aug 18, 2011 | 84.23 | 84.23 | 83.76 | 83.76 | 2,557 | +0.01(+0.01%) |
Aug 17, 2011 | 83.48 | 83.76 | 83.48 | 83.76 | 6,933 | +0.34(+0.41%) |
Aug 16, 2011 | 83.09 | 83.45 | 83.06 | 83.41 | 11,443 | +0.18(+0.22%) |
Aug 15, 2011 | 83.16 | 83.31 | 83.16 | 83.23 | 4,288 | -0.05(-0.06%) |
Aug 12, 2011 | 83.28 | 83.28 | 83.20 | 83.28 | 1,160 | +0.57(+0.69%) |
Aug 11, 2011 | 83.61 | 83.61 | 82.70 | 82.71 | 1,664 | -1.23(-1.46%) |
Aug 10, 2011 | 83.80 | 83.95 | 83.60 | 83.94 | 4,866 | +0.43(+0.51%) |
Aug 09, 2011 | 83.07 | 83.96 | 82.96 | 83.51 | 2,246 | +0.69(+0.84%) |
Aug 08, 2011 | 83.07 | 83.15 | 82.75 | 82.81 | 6,259 | -0.06(-0.07%) |
Aug 05, 2011 | 82.96 | 83.36 | 82.70 | 82.87 | 9,409 | -0.56(-0.67%) |
Aug 04, 2011 | 83.17 | 83.48 | 83.11 | 83.43 | 2,312 | +0.53(+0.64%) |
Aug 03, 2011 | 82.96 | 83.18 | 82.86 | 82.91 | 17,252 | +0.06(+0.07%) |
Aug 02, 2011 | 82.77 | 82.84 | 82.74 | 82.84 | 1,574 | +0.31(+0.37%) |