Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 85.41 | 85.55 | 84.05 | 84.19 | 1,129,637 | -1.46(-1.71%) |
Dec 29, 2011 | 84.26 | 86.14 | 84.16 | 85.65 | 1,430,482 | +1.79(+2.14%) |
Dec 28, 2011 | 86.31 | 86.51 | 83.72 | 83.86 | 2,156,345 | -1.44(-1.69%) |
Dec 27, 2011 | 84.87 | 85.80 | 84.53 | 85.30 | 579,774 | +0.23(+0.27%) |
Dec 23, 2011 | 84.98 | 85.75 | 84.11 | 85.07 | 722,182 | +0.73(+0.87%) |
Dec 21, 2011 | 83.46 | 85.13 | 82.65 | 84.34 | 1,678,085 | +1.56(+1.89%) |
Dec 20, 2011 | 80.40 | 82.91 | 80.37 | 82.78 | 1,518,898 | +4.49(+5.73%) |
Dec 19, 2011 | 80.81 | 80.81 | 78.06 | 78.29 | 1,089,698 | -2.03(-2.53%) |
Dec 16, 2011 | 80.18 | 81.30 | 79.54 | 80.33 | 1,580,921 | +0.89(+1.12%) |
Dec 15, 2011 | 80.29 | 80.83 | 78.97 | 79.43 | 1,536,551 | +0.49(+0.62%) |
Dec 14, 2011 | 80.62 | 80.79 | 78.25 | 78.94 | 1,696,113 | -2.63(-3.23%) |
Dec 13, 2011 | 82.80 | 84.09 | 80.72 | 81.57 | 1,369,667 | -0.72(-0.88%) |
Dec 12, 2011 | 84.07 | 84.19 | 81.28 | 82.30 | 1,339,591 | -2.91(-3.41%) |
Dec 09, 2011 | 83.93 | 85.45 | 83.93 | 85.20 | 1,431,739 | +2.10(+2.53%) |
Dec 08, 2011 | 85.28 | 85.71 | 82.83 | 83.10 | 1,216,923 | -2.60(-3.03%) |
Dec 07, 2011 | 87.26 | 87.36 | 84.75 | 85.70 | 2,014,921 | -2.05(-2.34%) |
Dec 06, 2011 | 87.52 | 88.45 | 86.78 | 87.75 | 1,274,138 | +0.33(+0.38%) |
Dec 05, 2011 | 88.11 | 88.34 | 86.49 | 87.42 | 1,493,714 | +0.61(+0.70%) |
Dec 02, 2011 | 88.18 | 88.39 | 86.54 | 86.81 | 1,464,167 | -0.24(-0.28%) |
Dec 01, 2011 | 87.34 | 88.29 | 86.79 | 87.05 | 1,200,481 | -0.70(-0.80%) |
Nov 30, 2011 | 85.62 | 87.89 | 84.72 | 87.76 | 2,708,899 | +5.71(+6.96%) |
Nov 29, 2011 | 82.23 | 83.72 | 81.16 | 82.05 | 2,414,916 | +0.48(+0.59%) |
Nov 28, 2011 | 79.96 | 82.45 | 79.92 | 81.57 | 1,764,619 | +4.68(+6.09%) |
Nov 25, 2011 | 77.57 | 78.31 | 76.81 | 76.88 | 409,652 | -0.70(-0.91%) |
Nov 23, 2011 | 79.22 | 79.48 | 77.07 | 77.59 | 1,693,761 | -3.01(-3.74%) |
Nov 22, 2011 | 79.79 | 81.78 | 78.82 | 80.60 | 1,965,858 | +0.44(+0.55%) |
Nov 21, 2011 | 81.40 | 81.71 | 77.97 | 80.17 | 1,980,204 | -2.37(-2.87%) |
Nov 18, 2011 | 83.77 | 84.43 | 81.71 | 82.54 | 1,473,420 | -0.29(-0.34%) |
Nov 17, 2011 | 83.97 | 85.49 | 81.99 | 82.82 | 2,377,657 | -1.61(-1.90%) |
Nov 16, 2011 | 83.81 | 86.33 | 83.48 | 84.43 | 2,247,367 | +0.19(+0.22%) |
Nov 15, 2011 | 84.56 | 85.32 | 82.72 | 84.24 | 2,173,362 | -0.35(-0.41%) |
Nov 14, 2011 | 84.09 | 85.18 | 83.76 | 84.59 | 1,742,541 | +0.08(+0.10%) |
Nov 11, 2011 | 83.59 | 85.18 | 83.43 | 84.51 | 1,588,809 | +1.82(+2.20%) |
Nov 10, 2011 | 80.42 | 82.98 | 79.60 | 82.69 | 2,389,701 | +3.60(+4.56%) |
Nov 09, 2011 | 80.67 | 80.74 | 78.94 | 79.09 | 1,941,210 | -4.13(-4.96%) |
Nov 08, 2011 | 81.85 | 83.38 | 81.18 | 83.22 | 1,416,009 | +1.86(+2.29%) |
Nov 07, 2011 | 81.16 | 81.92 | 79.92 | 81.35 | 982,894 | +0.10(+0.12%) |
Nov 04, 2011 | 80.75 | 81.49 | 79.57 | 81.25 | 1,219,512 | -0.20(-0.24%) |
Nov 03, 2011 | 79.92 | 81.70 | 78.41 | 81.45 | 1,672,000 | +2.76(+3.50%) |
Nov 02, 2011 | 77.41 | 78.85 | 76.39 | 78.69 | 1,917,057 | +3.08(+4.07%) |
Nov 01, 2011 | 76.91 | 77.03 | 75.04 | 75.62 | 2,932,406 | -3.87(-4.87%) |
Oct 31, 2011 | 82.29 | 82.29 | 79.45 | 79.49 | 1,787,578 | -3.89(-4.66%) |
Oct 28, 2011 | 82.64 | 83.95 | 82.48 | 83.37 | 1,328,668 | -0.02(-0.02%) |
Oct 27, 2011 | 80.86 | 84.41 | 80.86 | 83.39 | 2,646,148 | +4.40(+5.56%) |
Oct 26, 2011 | 79.21 | 79.50 | 76.59 | 79.00 | 1,454,303 | +1.37(+1.76%) |
Oct 25, 2011 | 79.79 | 79.84 | 77.11 | 77.63 | 1,793,483 | -2.74(-3.41%) |
Oct 24, 2011 | 80.96 | 81.27 | 79.43 | 80.37 | 2,352,196 | +0.23(+0.29%) |
Oct 21, 2011 | 78.04 | 80.17 | 77.46 | 80.14 | 2,925,097 | +2.90(+3.76%) |
Oct 20, 2011 | 74.77 | 77.64 | 74.43 | 77.23 | 3,500,727 | +2.38(+3.17%) |
Oct 19, 2011 | 74.02 | 76.62 | 73.37 | 74.86 | 2,790,720 | +0.43(+0.57%) |
Oct 18, 2011 | 72.15 | 74.84 | 70.75 | 74.43 | 2,364,366 | +1.93(+2.66%) |
Oct 17, 2011 | 74.11 | 74.44 | 72.23 | 72.50 | 2,207,461 | -1.91(-2.57%) |
Oct 14, 2011 | 73.71 | 74.57 | 73.08 | 74.41 | 1,498,463 | +2.26(+3.13%) |
Oct 13, 2011 | 71.77 | 72.45 | 70.22 | 72.15 | 1,558,423 | -0.28(-0.38%) |
Oct 12, 2011 | 72.39 | 73.89 | 71.58 | 72.43 | 2,088,528 | +0.77(+1.08%) |
Oct 11, 2011 | 69.67 | 72.23 | 69.66 | 71.66 | 2,510,794 | +1.61(+2.30%) |
Oct 10, 2011 | 68.48 | 70.05 | 68.48 | 70.05 | 1,475,922 | +3.07(+4.58%) |
Oct 07, 2011 | 68.24 | 68.44 | 66.14 | 66.98 | 2,156,360 | -1.09(-1.61%) |
Oct 06, 2011 | 67.60 | 68.77 | 67.39 | 68.07 | 2,118,429 | +2.16(+3.28%) |
Oct 05, 2011 | 64.81 | 66.25 | 63.27 | 65.91 | 2,479,025 | +1.44(+2.24%) |
Oct 04, 2011 | 59.75 | 64.60 | 58.64 | 64.47 | 3,213,189 | +3.46(+5.67%) |