Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 89.42 | 89.76 | 89.35 | 89.75 | 2,637,885 | +0.43(+0.48%) |
Jan 30, 2012 | 89.40 | 89.52 | 89.25 | 89.32 | 1,550,413 | +0.29(+0.33%) |
Jan 27, 2012 | 89.10 | 89.12 | 88.72 | 89.02 | 1,044,391 | +0.19(+0.21%) |
Jan 26, 2012 | 89.01 | 89.05 | 88.70 | 88.84 | 1,265,348 | +0.41(+0.46%) |
Jan 25, 2012 | 87.84 | 88.72 | 87.69 | 88.43 | 1,484,498 | +0.68(+0.77%) |
Jan 24, 2012 | 87.72 | 87.87 | 87.59 | 87.75 | 1,071,252 | +0.01(+0.01%) |
Jan 23, 2012 | 87.60 | 87.81 | 87.59 | 87.75 | 985,629 | -0.18(-0.21%) |
Jan 20, 2012 | 88.12 | 88.15 | 87.87 | 87.93 | 881,532 | -0.18(-0.20%) |
Jan 19, 2012 | 88.24 | 88.30 | 87.97 | 88.11 | 1,042,771 | -0.32(-0.37%) |
Jan 18, 2012 | 88.81 | 88.82 | 88.29 | 88.43 | 974,351 | -0.07(-0.08%) |
Jan 17, 2012 | 88.50 | 88.65 | 88.42 | 88.50 | 1,308,034 | +0.09(+0.10%) |
Jan 13, 2012 | 88.45 | 88.59 | 88.39 | 88.41 | 1,399,895 | +0.25(+0.28%) |
Jan 12, 2012 | 88.29 | 88.32 | 87.96 | 88.16 | 1,003,486 | -0.14(-0.15%) |
Jan 11, 2012 | 88.07 | 88.31 | 87.98 | 88.30 | 804,378 | +0.23(+0.26%) |
Jan 10, 2012 | 88.27 | 88.37 | 87.99 | 88.07 | 873,850 | -0.27(-0.31%) |
Jan 09, 2012 | 88.22 | 88.57 | 88.22 | 88.34 | 844,382 | +0.09(+0.10%) |
Jan 06, 2012 | 88.24 | 88.39 | 88.17 | 88.25 | 816,583 | +0.29(+0.33%) |
Jan 05, 2012 | 88.03 | 88.26 | 87.94 | 87.96 | 2,916,482 | +0.17(+0.19%) |
Jan 04, 2012 | 87.63 | 87.92 | 87.60 | 87.79 | 945,631 | +0.05(+0.06%) |
Dec 30, 2011 | 87.77 | 87.92 | 87.70 | 87.74 | 1,008,613 | -0.03(-0.03%) |
Dec 29, 2011 | 87.84 | 87.90 | 87.71 | 87.77 | 805,556 | -0.08(-0.09%) |
Dec 28, 2011 | 87.67 | 87.99 | 87.67 | 87.84 | 810,787 | +0.23(+0.26%) |
Dec 27, 2011 | 88.04 | 88.20 | 87.49 | 87.62 | 763,779 | -0.24(-0.27%) |
Dec 23, 2011 | 87.73 | 87.94 | 87.57 | 87.86 | 898,177 | -0.15(-0.17%) |
Dec 21, 2011 | 88.38 | 88.54 | 88.01 | 88.01 | 795,479 | -0.35(-0.39%) |
Dec 20, 2011 | 88.03 | 88.38 | 88.03 | 88.36 | 845,168 | +0.05(+0.06%) |
Dec 19, 2011 | 87.91 | 88.40 | 87.84 | 88.30 | 730,554 | +0.35(+0.40%) |
Dec 16, 2011 | 87.75 | 88.11 | 87.75 | 87.95 | 1,418,253 | +0.20(+0.22%) |
Dec 15, 2011 | 87.86 | 88.11 | 87.69 | 87.75 | 859,149 | -0.22(-0.25%) |
Dec 14, 2011 | 87.86 | 88.11 | 87.82 | 87.97 | 1,037,552 | +0.17(+0.20%) |
Dec 13, 2011 | 87.44 | 88.05 | 87.43 | 87.80 | 636,264 | +0.24(+0.27%) |
Dec 12, 2011 | 87.48 | 87.76 | 87.39 | 87.56 | 1,284,036 | +0.41(+0.47%) |
Dec 09, 2011 | 87.50 | 87.63 | 87.15 | 87.15 | 1,068,743 | -0.47(-0.53%) |
Dec 08, 2011 | 87.72 | 87.87 | 87.45 | 87.62 | 675,498 | +0.04(+0.04%) |
Dec 07, 2011 | 87.75 | 87.80 | 87.55 | 87.58 | 811,774 | -0.15(-0.17%) |
Dec 06, 2011 | 87.69 | 87.93 | 87.61 | 87.73 | 912,580 | -0.22(-0.25%) |
Dec 05, 2011 | 87.78 | 87.99 | 87.41 | 87.95 | 1,298,904 | -0.02(-0.02%) |
Dec 02, 2011 | 87.32 | 87.96 | 87.32 | 87.96 | 1,859,659 | +0.40(+0.46%) |
Dec 01, 2011 | 87.61 | 87.64 | 87.35 | 87.57 | 3,406,737 | -0.03(-0.03%) |
Nov 30, 2011 | 87.85 | 87.99 | 87.57 | 87.60 | 1,158,141 | -0.26(-0.29%) |
Nov 29, 2011 | 87.78 | 88.08 | 87.61 | 87.85 | 1,496,605 | -0.02(-0.03%) |
Nov 28, 2011 | 87.40 | 87.93 | 87.39 | 87.87 | 785,889 | +0.29(+0.33%) |
Nov 25, 2011 | 87.70 | 87.72 | 87.59 | 87.59 | 562,196 | -0.28(-0.32%) |
Nov 23, 2011 | 87.45 | 87.94 | 87.41 | 87.87 | 1,032,723 | +0.37(+0.42%) |
Nov 22, 2011 | 87.15 | 87.50 | 87.12 | 87.50 | 743,547 | +0.27(+0.31%) |
Nov 21, 2011 | 87.48 | 87.72 | 87.16 | 87.23 | 875,306 | -0.16(-0.18%) |
Nov 18, 2011 | 87.51 | 87.54 | 87.26 | 87.39 | 880,452 | +0.02(+0.03%) |
Nov 17, 2011 | 87.06 | 87.42 | 86.97 | 87.36 | 958,289 | -0.01(-0.01%) |
Nov 16, 2011 | 87.56 | 87.57 | 87.32 | 87.37 | 873,254 | -0.25(-0.28%) |
Nov 15, 2011 | 87.99 | 88.04 | 87.36 | 87.62 | 1,087,401 | -0.34(-0.38%) |
Nov 14, 2011 | 88.01 | 88.08 | 87.84 | 87.96 | 688,224 | +0.12(+0.14%) |
Nov 11, 2011 | 87.99 | 87.99 | 87.67 | 87.84 | 743,404 | -0.27(-0.31%) |
Nov 10, 2011 | 87.86 | 88.13 | 87.70 | 88.11 | 1,146,950 | +0.17(+0.20%) |
Nov 09, 2011 | 88.46 | 88.57 | 87.93 | 87.93 | 1,038,997 | -0.02(-0.02%) |
Nov 08, 2011 | 88.44 | 88.58 | 87.93 | 87.95 | 3,260,546 | -0.59(-0.66%) |
Nov 07, 2011 | 88.25 | 88.78 | 88.19 | 88.53 | 826,403 | +0.44(+0.50%) |
Nov 04, 2011 | 87.82 | 88.36 | 87.77 | 88.09 | 1,163,509 | +0.47(+0.54%) |
Nov 03, 2011 | 87.99 | 88.13 | 87.62 | 87.62 | 1,068,583 | -0.62(-0.70%) |
Nov 02, 2011 | 87.79 | 88.32 | 87.64 | 88.23 | 1,603,699 | +0.03(+0.03%) |