Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 83.60 | 85.05 | 81.67 | 84.42 | 23,878 | +1.48(+1.78%) |
Jan 30, 2012 | 82.98 | 83.30 | 81.47 | 82.94 | 25,308 | -0.18(-0.22%) |
Jan 27, 2012 | 81.89 | 83.28 | 81.63 | 83.12 | 17,439 | +1.30(+1.59%) |
Jan 26, 2012 | 81.85 | 82.58 | 81.42 | 81.82 | 20,241 | +0.03(+0.04%) |
Jan 25, 2012 | 81.90 | 82.50 | 81.12 | 81.79 | 21,830 | +0.17(+0.21%) |
Jan 24, 2012 | 81.06 | 81.74 | 80.56 | 81.62 | 21,387 | -0.49(-0.60%) |
Jan 23, 2012 | 82.97 | 82.97 | 81.38 | 82.11 | 21,515 | -1.08(-1.30%) |
Jan 20, 2012 | 82.24 | 83.68 | 82.24 | 83.19 | 14,082 | +0.69(+0.84%) |
Jan 19, 2012 | 81.67 | 83.70 | 81.67 | 82.50 | 53,610 | +0.90(+1.10%) |
Jan 18, 2012 | 80.53 | 81.77 | 80.05 | 81.60 | 22,224 | +1.29(+1.61%) |
Jan 17, 2012 | 80.82 | 80.83 | 80.00 | 80.31 | 42,373 | -0.09(-0.11%) |
Jan 13, 2012 | 79.71 | 81.08 | 79.71 | 80.40 | 16,623 | -0.37(-0.46%) |
Jan 12, 2012 | 79.91 | 81.29 | 78.51 | 80.77 | 28,891 | +0.56(+0.70%) |
Jan 11, 2012 | 80.62 | 81.82 | 79.35 | 80.21 | 9,695 | -0.81(-1.00%) |
Jan 10, 2012 | 80.08 | 81.62 | 80.08 | 81.02 | 26,483 | +2.11(+2.67%) |
Jan 09, 2012 | 78.97 | 79.62 | 77.99 | 78.91 | 27,134 | +0.41(+0.52%) |
Jan 06, 2012 | 79.00 | 79.48 | 77.54 | 78.50 | 24,038 | -0.44(-0.56%) |
Jan 05, 2012 | 78.47 | 79.25 | 76.95 | 78.94 | 21,063 | +0.47(+0.60%) |
Jan 04, 2012 | 80.91 | 80.91 | 78.23 | 78.47 | 24,148 | -3.81(-4.63%) |
Dec 30, 2011 | 82.17 | 83.03 | 82.04 | 82.28 | 11,469 | -0.16(-0.19%) |
Dec 29, 2011 | 81.97 | 83.01 | 81.22 | 82.44 | 12,615 | +0.42(+0.51%) |
Dec 28, 2011 | 84.87 | 84.87 | 81.35 | 82.02 | 29,357 | -2.00(-2.38%) |
Dec 27, 2011 | 83.62 | 84.94 | 83.52 | 84.02 | 24,206 | +0.66(+0.79%) |
Dec 23, 2011 | 84.62 | 85.99 | 83.36 | 83.36 | 16,638 | -0.54(-0.64%) |
Dec 21, 2011 | 84.96 | 84.96 | 83.46 | 83.90 | 16,457 | -1.17(-1.38%) |
Dec 20, 2011 | 84.89 | 85.56 | 83.00 | 85.07 | 28,942 | +1.76(+2.11%) |
Dec 19, 2011 | 86.10 | 86.43 | 83.04 | 83.31 | 23,178 | -2.54(-2.96%) |
Dec 16, 2011 | 85.96 | 86.50 | 84.05 | 85.85 | 63,359 | +0.72(+0.85%) |
Dec 15, 2011 | 85.98 | 86.38 | 84.45 | 85.13 | 17,179 | +0.57(+0.67%) |
Dec 14, 2011 | 90.58 | 90.58 | 84.55 | 84.56 | 27,034 | -6.47(-7.11%) |
Dec 13, 2011 | 93.10 | 93.10 | 89.93 | 91.03 | 40,310 | -1.11(-1.20%) |
Dec 12, 2011 | 89.56 | 92.89 | 88.72 | 92.14 | 48,436 | +0.96(+1.05%) |
Dec 09, 2011 | 85.88 | 92.78 | 84.74 | 91.18 | 38,341 | +5.61(+6.56%) |
Dec 08, 2011 | 86.78 | 87.85 | 85.14 | 85.57 | 27,036 | -2.18(-2.49%) |
Dec 07, 2011 | 86.37 | 87.83 | 85.14 | 87.75 | 20,087 | +0.75(+0.86%) |
Dec 06, 2011 | 86.67 | 87.41 | 85.36 | 87.00 | 29,824 | +0.88(+1.02%) |
Dec 05, 2011 | 86.23 | 86.96 | 85.23 | 86.12 | 40,622 | +1.56(+1.84%) |
Dec 02, 2011 | 83.09 | 86.54 | 82.87 | 84.56 | 32,273 | +2.40(+2.92%) |
Dec 01, 2011 | 81.40 | 82.94 | 79.53 | 82.16 | 27,830 | +0.15(+0.18%) |
Nov 30, 2011 | 78.99 | 82.01 | 76.16 | 82.01 | 86,351 | +5.36(+6.99%) |
Nov 29, 2011 | 76.01 | 76.92 | 74.56 | 76.65 | 19,047 | +0.70(+0.92%) |
Nov 28, 2011 | 75.86 | 77.66 | 69.52 | 75.95 | 22,582 | +2.16(+2.93%) |
Nov 25, 2011 | 73.59 | 74.42 | 73.46 | 73.79 | 9,915 | -0.20(-0.27%) |
Nov 23, 2011 | 75.79 | 75.79 | 73.77 | 73.99 | 20,918 | -2.06(-2.71%) |
Nov 22, 2011 | 76.30 | 77.91 | 76.02 | 76.05 | 8,580 | -0.76(-0.99%) |
Nov 21, 2011 | 77.64 | 78.82 | 76.81 | 76.81 | 29,033 | -2.35(-2.97%) |
Nov 18, 2011 | 77.29 | 79.72 | 77.01 | 79.16 | 15,290 | +1.88(+2.43%) |
Nov 17, 2011 | 79.23 | 80.15 | 76.78 | 77.28 | 21,589 | -1.99(-2.51%) |
Nov 16, 2011 | 81.56 | 81.56 | 78.77 | 79.27 | 13,955 | -3.29(-3.98%) |
Nov 15, 2011 | 80.73 | 82.87 | 78.05 | 82.56 | 39,234 | +1.81(+2.24%) |
Nov 14, 2011 | 78.75 | 81.64 | 78.45 | 80.75 | 45,697 | +1.59(+2.01%) |
Nov 11, 2011 | 78.22 | 79.23 | 77.29 | 79.16 | 19,031 | +1.49(+1.92%) |
Nov 10, 2011 | 77.26 | 78.00 | 77.00 | 77.67 | 18,266 | +1.66(+2.18%) |
Nov 09, 2011 | 77.20 | 78.24 | 75.55 | 76.01 | 28,433 | -2.81(-3.57%) |
Nov 08, 2011 | 77.06 | 79.17 | 76.82 | 78.82 | 25,166 | +2.20(+2.87%) |
Nov 07, 2011 | 75.93 | 76.73 | 74.46 | 76.62 | 16,798 | +0.78(+1.03%) |
Nov 04, 2011 | 76.49 | 76.53 | 75.12 | 75.84 | 27,442 | -1.09(-1.42%) |
Nov 03, 2011 | 73.75 | 77.50 | 71.79 | 76.93 | 23,506 | +4.17(+5.73%) |
Nov 02, 2011 | 69.80 | 73.48 | 68.29 | 72.76 | 40,020 | +4.98(+7.35%) |