Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 82.11 | 82.92 | 81.30 | 82.79 | 912,855 | +3.88(+4.92%) |
Nov 29, 2011 | 78.72 | 79.80 | 78.48 | 78.91 | 749,730 | +0.32(+0.41%) |
Nov 28, 2011 | 78.16 | 79.13 | 77.81 | 78.59 | 311,629 | +2.82(+3.72%) |
Nov 25, 2011 | 75.91 | 76.69 | 75.77 | 75.77 | 1,007,629 | -0.53(-0.70%) |
Nov 23, 2011 | 77.43 | 77.43 | 76.26 | 76.30 | 383,735 | -1.88(-2.41%) |
Nov 22, 2011 | 78.92 | 79.10 | 78.00 | 78.18 | 680,384 | -0.89(-1.13%) |
Nov 21, 2011 | 79.64 | 79.91 | 78.12 | 79.08 | 524,193 | -1.83(-2.26%) |
Nov 18, 2011 | 80.95 | 81.43 | 80.42 | 80.90 | 591,843 | +0.37(+0.45%) |
Nov 17, 2011 | 81.53 | 82.13 | 80.05 | 80.54 | 965,559 | -1.13(-1.39%) |
Nov 16, 2011 | 82.57 | 83.47 | 81.67 | 81.67 | 364,810 | -1.83(-2.19%) |
Nov 15, 2011 | 82.52 | 83.95 | 82.22 | 83.50 | 869,026 | +0.57(+0.69%) |
Nov 14, 2011 | 82.90 | 83.53 | 82.41 | 82.93 | 420,549 | -0.45(-0.54%) |
Nov 11, 2011 | 82.28 | 83.56 | 82.20 | 83.38 | 465,425 | +2.22(+2.74%) |
Nov 10, 2011 | 81.29 | 81.65 | 80.20 | 81.16 | 541,343 | +1.21(+1.51%) |
Nov 09, 2011 | 81.22 | 81.44 | 79.69 | 79.95 | 516,466 | -3.22(-3.88%) |
Nov 08, 2011 | 82.63 | 83.36 | 81.22 | 83.17 | 843,392 | +0.98(+1.20%) |
Nov 07, 2011 | 82.18 | 82.74 | 80.63 | 82.19 | 340,734 | +0.04(+0.05%) |
Nov 04, 2011 | 81.77 | 82.36 | 80.22 | 82.15 | 456,413 | -0.39(-0.48%) |
Nov 03, 2011 | 81.77 | 82.75 | 80.51 | 82.54 | 437,450 | +1.69(+2.09%) |
Nov 02, 2011 | 81.15 | 81.58 | 79.82 | 80.86 | 257,919 | +0.92(+1.15%) |
Nov 01, 2011 | 79.33 | 81.10 | 78.59 | 79.94 | 1,010,817 | -2.10(-2.56%) |
Oct 31, 2011 | 82.81 | 83.41 | 82.01 | 82.04 | 643,431 | -1.96(-2.33%) |
Oct 28, 2011 | 83.20 | 84.59 | 83.20 | 84.00 | 579,444 | -0.22(-0.27%) |
Oct 27, 2011 | 83.20 | 85.00 | 82.74 | 84.22 | 919,410 | +3.49(+4.32%) |
Oct 26, 2011 | 80.71 | 81.07 | 79.21 | 80.73 | 486,525 | +0.37(+0.45%) |
Oct 25, 2011 | 81.40 | 81.40 | 79.54 | 80.37 | 714,653 | -1.81(-2.20%) |
Oct 24, 2011 | 81.17 | 82.50 | 81.10 | 82.18 | 724,897 | +1.37(+1.69%) |
Oct 21, 2011 | 79.97 | 80.89 | 79.81 | 80.81 | 749,287 | +1.72(+2.17%) |
Oct 20, 2011 | 78.24 | 79.35 | 77.63 | 79.09 | 632,101 | +1.23(+1.58%) |
Oct 19, 2011 | 78.62 | 79.14 | 77.51 | 77.87 | 533,992 | -1.04(-1.32%) |
Oct 18, 2011 | 76.75 | 79.73 | 76.24 | 78.91 | 982,649 | +2.25(+2.93%) |
Oct 17, 2011 | 78.42 | 78.48 | 76.30 | 76.66 | 455,135 | -2.09(-2.65%) |
Oct 14, 2011 | 78.13 | 78.85 | 77.73 | 78.75 | 257,888 | +1.71(+2.21%) |
Oct 13, 2011 | 76.98 | 77.45 | 76.03 | 77.04 | 491,434 | -0.52(-0.66%) |
Oct 12, 2011 | 77.16 | 78.40 | 76.85 | 77.56 | 513,533 | +1.00(+1.31%) |
Oct 11, 2011 | 75.45 | 76.85 | 75.21 | 76.55 | 601,256 | +0.55(+0.73%) |
Oct 10, 2011 | 74.67 | 76.00 | 74.10 | 76.00 | 395,340 | +2.76(+3.76%) |
Oct 07, 2011 | 74.60 | 74.67 | 72.62 | 73.25 | 1,058,910 | -1.01(-1.36%) |
Oct 06, 2011 | 73.55 | 74.29 | 73.55 | 74.26 | 816,008 | +1.49(+2.05%) |
Oct 05, 2011 | 71.01 | 73.06 | 70.63 | 72.77 | 735,223 | +1.89(+2.67%) |
Oct 04, 2011 | 67.02 | 70.94 | 66.37 | 70.87 | 727,732 | +3.02(+4.45%) |
Oct 03, 2011 | 70.01 | 71.30 | 67.81 | 67.86 | 390,315 | -2.66(-3.77%) |
Sep 30, 2011 | 71.85 | 72.18 | 70.43 | 70.52 | 576,726 | -2.59(-3.54%) |
Sep 29, 2011 | 73.13 | 73.49 | 71.49 | 73.10 | 420,674 | +1.45(+2.03%) |
Sep 28, 2011 | 73.93 | 74.28 | 71.56 | 71.65 | 592,493 | -2.13(-2.88%) |
Sep 27, 2011 | 74.59 | 75.26 | 73.35 | 73.78 | 535,239 | +1.15(+1.59%) |
Sep 26, 2011 | 71.65 | 72.72 | 70.44 | 72.63 | 628,484 | +1.64(+2.31%) |
Sep 23, 2011 | 69.46 | 71.41 | 69.40 | 70.99 | 1,039,031 | +1.14(+1.64%) |
Sep 22, 2011 | 69.75 | 71.23 | 68.91 | 69.84 | 1,682,308 | -2.18(-3.03%) |
Sep 21, 2011 | 76.14 | 76.14 | 71.97 | 72.02 | 1,698,294 | -4.05(-5.33%) |
Sep 20, 2011 | 77.15 | 78.19 | 76.00 | 76.07 | 542,155 | -1.00(-1.29%) |
Sep 19, 2011 | 76.99 | 77.60 | 76.11 | 77.07 | 510,919 | -1.38(-1.76%) |
Sep 16, 2011 | 78.39 | 79.10 | 77.57 | 78.45 | 472,559 | +0.07(+0.08%) |
Sep 15, 2011 | 78.35 | 78.73 | 77.25 | 78.38 | 539,207 | +1.05(+1.36%) |
Sep 14, 2011 | 76.36 | 78.38 | 74.59 | 77.33 | 622,617 | +1.47(+1.94%) |
Sep 13, 2011 | 73.90 | 76.09 | 73.66 | 75.86 | 1,317,621 | +2.58(+3.52%) |
Sep 12, 2011 | 72.20 | 73.38 | 71.37 | 73.28 | 606,665 | -0.20(-0.28%) |
Sep 09, 2011 | 74.27 | 75.09 | 72.95 | 73.48 | 474,487 | -1.70(-2.27%) |
Sep 08, 2011 | 75.42 | 76.44 | 74.93 | 75.19 | 351,749 | -0.83(-1.09%) |
Sep 07, 2011 | 74.96 | 76.18 | 74.72 | 76.02 | 525,003 | +2.37(+3.21%) |
Sep 06, 2011 | 72.42 | 73.76 | 71.94 | 73.65 | 324,954 | -1.06(-1.42%) |
Sep 02, 2011 | 75.73 | 75.84 | 74.35 | 74.71 | 402,933 | -2.49(-3.22%) |