Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 88.01 | 89.45 | 86.79 | 88.63 | 10,082,521 | +1.38(+1.59%) |
Jan 30, 2012 | 87.75 | 87.79 | 86.48 | 87.24 | 7,994,068 | -1.62(-1.83%) |
Jan 27, 2012 | 85.69 | 89.21 | 85.57 | 88.87 | 10,577,505 | +2.55(+2.96%) |
Jan 26, 2012 | 86.35 | 87.70 | 85.89 | 86.31 | 8,660,391 | +0.23(+0.27%) |
Jan 25, 2012 | 84.46 | 86.62 | 84.22 | 86.08 | 9,968,392 | -0.48(-0.55%) |
Jan 24, 2012 | 84.91 | 86.74 | 84.48 | 86.56 | 5,713,242 | +0.54(+0.63%) |
Jan 23, 2012 | 86.26 | 88.17 | 85.49 | 86.02 | 8,919,022 | -0.44(-0.51%) |
Jan 20, 2012 | 85.33 | 87.01 | 84.76 | 86.46 | 10,622,932 | +0.84(+0.98%) |
Jan 19, 2012 | 84.48 | 86.11 | 83.39 | 85.61 | 14,439,647 | +2.68(+3.23%) |
Jan 18, 2012 | 78.71 | 84.14 | 77.76 | 82.94 | 22,587,444 | +5.27(+6.79%) |
Jan 17, 2012 | 78.41 | 80.97 | 77.08 | 77.66 | 10,113,984 | -1.02(-1.29%) |
Jan 13, 2012 | 77.92 | 79.06 | 77.12 | 78.68 | 9,579,761 | -1.79(-2.22%) |
Jan 12, 2012 | 79.95 | 80.66 | 78.12 | 80.47 | 8,626,174 | +1.15(+1.45%) |
Jan 11, 2012 | 77.87 | 80.00 | 77.52 | 79.32 | 9,065,388 | +1.14(+1.45%) |
Jan 10, 2012 | 77.41 | 79.09 | 77.15 | 78.18 | 9,662,726 | +2.89(+3.84%) |
Jan 09, 2012 | 74.33 | 75.62 | 73.91 | 75.29 | 6,311,090 | +1.01(+1.36%) |
Jan 06, 2012 | 74.58 | 74.71 | 73.48 | 74.28 | 7,472,153 | -0.92(-1.23%) |
Jan 05, 2012 | 74.70 | 76.17 | 73.55 | 75.20 | 10,210,636 | -0.13(-0.17%) |
Jan 04, 2012 | 75.32 | 75.64 | 74.48 | 75.33 | 9,314,945 | +3.43(+4.77%) |
Dec 30, 2011 | 71.83 | 72.46 | 71.80 | 71.90 | 5,263,719 | -0.46(-0.64%) |
Dec 29, 2011 | 72.03 | 72.69 | 71.76 | 72.36 | 5,378,147 | +0.71(+0.99%) |
Dec 28, 2011 | 72.88 | 73.50 | 71.59 | 71.65 | 4,908,241 | -1.42(-1.94%) |
Dec 27, 2011 | 74.34 | 74.61 | 73.01 | 73.07 | 4,605,002 | -1.50(-2.02%) |
Dec 23, 2011 | 75.37 | 75.53 | 73.73 | 74.57 | 4,931,077 | +1.42(+1.95%) |
Dec 21, 2011 | 72.38 | 73.31 | 70.99 | 73.15 | 7,997,224 | +0.81(+1.12%) |
Dec 20, 2011 | 71.41 | 72.75 | 70.09 | 72.34 | 10,766,382 | +2.61(+3.74%) |
Dec 19, 2011 | 72.05 | 72.29 | 69.09 | 69.73 | 11,946,584 | -1.91(-2.66%) |
Dec 16, 2011 | 73.71 | 74.41 | 71.48 | 71.64 | 12,645,155 | -1.43(-1.96%) |
Dec 15, 2011 | 75.33 | 75.61 | 73.07 | 73.07 | 10,245,987 | -1.07(-1.45%) |
Dec 14, 2011 | 74.56 | 76.10 | 73.51 | 74.14 | 10,535,038 | -1.42(-1.88%) |
Dec 13, 2011 | 78.86 | 79.46 | 74.22 | 75.56 | 12,710,201 | -2.38(-3.05%) |
Dec 12, 2011 | 78.98 | 79.07 | 77.54 | 77.94 | 7,713,132 | -2.72(-3.37%) |
Dec 09, 2011 | 80.40 | 82.35 | 80.14 | 80.66 | 8,824,662 | +1.22(+1.53%) |
Dec 08, 2011 | 82.43 | 83.24 | 79.02 | 79.44 | 11,593,511 | -4.14(-4.96%) |
Dec 07, 2011 | 79.72 | 84.36 | 78.75 | 83.59 | 13,357,507 | +3.16(+3.92%) |
Dec 06, 2011 | 79.22 | 81.18 | 78.71 | 80.43 | 8,049,723 | +1.07(+1.34%) |
Dec 05, 2011 | 79.16 | 81.25 | 78.75 | 79.37 | 10,725,093 | +2.04(+2.64%) |
Dec 02, 2011 | 75.95 | 81.43 | 75.95 | 77.32 | 19,022,612 | +2.24(+2.99%) |
Dec 01, 2011 | 75.20 | 76.03 | 74.10 | 75.08 | 7,591,570 | -1.14(-1.49%) |
Nov 30, 2011 | 73.47 | 76.34 | 72.65 | 76.22 | 13,657,863 | +5.61(+7.94%) |
Nov 29, 2011 | 71.84 | 72.58 | 70.48 | 70.61 | 7,390,350 | -1.29(-1.79%) |
Nov 28, 2011 | 73.44 | 74.25 | 70.78 | 71.90 | 11,023,157 | +1.61(+2.29%) |
Nov 25, 2011 | 69.75 | 72.42 | 69.49 | 70.29 | 4,639,935 | +0.68(+0.98%) |
Nov 23, 2011 | 70.47 | 70.71 | 69.38 | 69.61 | 8,344,842 | -1.20(-1.69%) |
Nov 22, 2011 | 71.84 | 72.71 | 70.18 | 70.81 | 8,948,184 | -1.50(-2.08%) |
Nov 21, 2011 | 71.42 | 73.10 | 70.41 | 72.31 | 9,851,166 | -0.48(-0.66%) |
Nov 18, 2011 | 73.24 | 73.97 | 72.32 | 72.79 | 7,865,601 | -0.35(-0.48%) |
Nov 17, 2011 | 76.03 | 76.38 | 72.72 | 73.14 | 11,356,872 | -2.57(-3.40%) |
Nov 16, 2011 | 78.31 | 78.40 | 75.44 | 75.72 | 11,224,209 | -3.29(-4.16%) |
Nov 15, 2011 | 77.86 | 80.01 | 77.67 | 79.00 | 7,151,431 | +0.36(+0.46%) |
Nov 14, 2011 | 79.61 | 79.69 | 77.92 | 78.64 | 6,093,684 | -1.88(-2.33%) |
Nov 11, 2011 | 79.91 | 80.94 | 79.41 | 80.52 | 6,024,439 | +1.71(+2.17%) |
Nov 10, 2011 | 80.68 | 80.74 | 77.73 | 78.81 | 10,778,137 | -0.13(-0.17%) |
Nov 09, 2011 | 83.15 | 83.16 | 78.28 | 78.94 | 13,377,532 | -7.06(-8.21%) |
Nov 08, 2011 | 84.28 | 86.53 | 84.11 | 86.00 | 7,749,522 | +2.38(+2.85%) |
Nov 07, 2011 | 83.12 | 84.07 | 82.17 | 83.61 | 5,930,185 | +0.42(+0.50%) |
Nov 04, 2011 | 84.22 | 84.41 | 82.22 | 83.19 | 7,675,092 | -2.09(-2.45%) |
Nov 03, 2011 | 85.56 | 86.10 | 80.86 | 85.28 | 10,473,260 | +1.23(+1.46%) |
Nov 02, 2011 | 84.31 | 84.94 | 82.96 | 84.06 | 7,073,668 | +2.05(+2.50%) |