Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 87.18 | 88.13 | 87.00 | 88.06 | 1,699,461 | +1.08(+1.24%) |
Jan 30, 2012 | 86.35 | 87.02 | 85.93 | 86.98 | 1,205,415 | -0.23(-0.26%) |
Jan 27, 2012 | 86.49 | 87.49 | 86.16 | 87.21 | 1,274,664 | +0.55(+0.64%) |
Jan 26, 2012 | 86.24 | 87.21 | 86.05 | 86.66 | 1,310,094 | +0.47(+0.54%) |
Jan 25, 2012 | 85.71 | 86.38 | 85.55 | 86.19 | 1,467,707 | +0.20(+0.23%) |
Jan 24, 2012 | 85.48 | 86.28 | 85.48 | 85.99 | 1,310,933 | -0.24(-0.28%) |
Jan 23, 2012 | 86.07 | 86.45 | 85.41 | 86.23 | 972,642 | +0.10(+0.11%) |
Jan 20, 2012 | 86.13 | 86.38 | 84.87 | 86.14 | 1,888,484 | +0.11(+0.13%) |
Jan 19, 2012 | 86.15 | 86.40 | 85.61 | 86.03 | 1,245,258 | +0.07(+0.08%) |
Jan 18, 2012 | 85.34 | 86.54 | 85.06 | 85.96 | 1,037,029 | +0.43(+0.50%) |
Jan 17, 2012 | 86.66 | 86.70 | 85.41 | 85.53 | 1,054,762 | -0.04(-0.05%) |
Jan 13, 2012 | 84.08 | 85.58 | 83.91 | 85.57 | 1,162,413 | +0.75(+0.88%) |
Jan 12, 2012 | 84.87 | 84.98 | 84.06 | 84.82 | 1,318,155 | -0.29(-0.34%) |
Jan 11, 2012 | 84.48 | 85.23 | 84.05 | 85.12 | 940,385 | +0.37(+0.44%) |
Jan 10, 2012 | 84.54 | 85.40 | 84.33 | 84.74 | 867,527 | +0.96(+1.14%) |
Jan 09, 2012 | 84.04 | 84.49 | 83.46 | 83.78 | 744,158 | -0.10(-0.12%) |
Jan 06, 2012 | 84.41 | 85.15 | 83.86 | 83.89 | 1,244,617 | -0.48(-0.56%) |
Jan 05, 2012 | 82.90 | 84.46 | 82.85 | 84.36 | 1,513,573 | +1.06(+1.27%) |
Jan 04, 2012 | 85.29 | 85.61 | 83.23 | 83.30 | 1,659,422 | -1.97(-2.31%) |
Dec 30, 2011 | 85.74 | 86.35 | 85.26 | 85.27 | 933,973 | -0.47(-0.55%) |
Dec 29, 2011 | 85.36 | 86.08 | 84.82 | 85.74 | 771,798 | +0.80(+0.94%) |
Dec 28, 2011 | 86.06 | 86.06 | 84.91 | 84.94 | 1,046,439 | -1.12(-1.30%) |
Dec 27, 2011 | 85.29 | 86.67 | 85.10 | 86.06 | 943,092 | +0.76(+0.89%) |
Dec 23, 2011 | 84.88 | 85.38 | 84.68 | 85.30 | 764,800 | +1.89(+2.27%) |
Dec 21, 2011 | 83.07 | 83.52 | 82.66 | 83.41 | 1,117,729 | +0.42(+0.51%) |
Dec 20, 2011 | 82.20 | 83.17 | 81.75 | 82.98 | 1,529,476 | +1.92(+2.37%) |
Dec 19, 2011 | 81.73 | 82.31 | 81.03 | 81.06 | 1,264,729 | -0.36(-0.44%) |
Dec 16, 2011 | 81.06 | 82.14 | 80.90 | 81.42 | 1,619,132 | +0.84(+1.04%) |
Dec 15, 2011 | 81.25 | 81.37 | 80.26 | 80.58 | 1,233,275 | +0.04(+0.06%) |
Dec 14, 2011 | 79.33 | 81.04 | 79.05 | 80.54 | 1,493,168 | +0.99(+1.24%) |
Dec 13, 2011 | 80.90 | 81.63 | 79.20 | 79.55 | 1,316,451 | -1.12(-1.38%) |
Dec 12, 2011 | 81.28 | 81.46 | 79.85 | 80.66 | 1,246,082 | -1.28(-1.56%) |
Dec 09, 2011 | 80.76 | 82.23 | 80.35 | 81.94 | 995,635 | +1.67(+2.08%) |
Dec 08, 2011 | 81.52 | 81.62 | 80.02 | 80.28 | 1,025,662 | -1.64(-2.00%) |
Dec 07, 2011 | 81.07 | 82.20 | 80.26 | 81.91 | 923,191 | +0.63(+0.77%) |
Dec 06, 2011 | 80.87 | 81.64 | 80.58 | 81.28 | 1,002,189 | +0.40(+0.49%) |
Dec 05, 2011 | 82.61 | 82.74 | 80.53 | 80.89 | 1,630,750 | -0.67(-0.82%) |
Dec 02, 2011 | 82.31 | 82.93 | 81.37 | 81.55 | 1,184,511 | +0.03(+0.04%) |
Dec 01, 2011 | 82.74 | 82.82 | 80.90 | 81.52 | 1,280,278 | -1.51(-1.82%) |
Nov 30, 2011 | 81.24 | 83.13 | 80.98 | 83.03 | 2,604,382 | +3.33(+4.18%) |
Nov 29, 2011 | 79.68 | 79.95 | 78.94 | 79.70 | 1,388,149 | +0.45(+0.57%) |
Nov 28, 2011 | 79.55 | 79.55 | 78.09 | 79.25 | 1,669,278 | +2.26(+2.94%) |
Nov 25, 2011 | 76.76 | 78.36 | 76.60 | 76.99 | 510,428 | +0.25(+0.33%) |
Nov 23, 2011 | 77.32 | 77.90 | 76.42 | 76.74 | 1,954,572 | -1.27(-1.63%) |
Nov 22, 2011 | 77.53 | 78.89 | 77.40 | 78.01 | 1,351,116 | +0.47(+0.60%) |
Nov 21, 2011 | 77.73 | 78.07 | 76.71 | 77.54 | 1,418,511 | -1.22(-1.54%) |
Nov 18, 2011 | 78.22 | 78.95 | 77.65 | 78.76 | 1,456,362 | +1.05(+1.34%) |
Nov 17, 2011 | 77.93 | 78.82 | 77.33 | 77.71 | 1,785,250 | -0.43(-0.55%) |
Nov 16, 2011 | 77.88 | 79.46 | 77.68 | 78.14 | 1,134,448 | -0.59(-0.75%) |
Nov 15, 2011 | 77.11 | 79.36 | 76.95 | 78.73 | 1,508,000 | +1.29(+1.67%) |
Nov 14, 2011 | 78.54 | 78.83 | 77.02 | 77.44 | 1,431,734 | -1.66(-2.10%) |
Nov 11, 2011 | 79.12 | 79.73 | 78.38 | 79.11 | 1,258,895 | +0.99(+1.27%) |
Nov 10, 2011 | 77.77 | 78.59 | 77.13 | 78.11 | 1,455,115 | +1.38(+1.81%) |
Nov 09, 2011 | 78.19 | 78.83 | 76.44 | 76.73 | 1,879,196 | -3.06(-3.83%) |
Nov 08, 2011 | 79.17 | 79.93 | 78.07 | 79.79 | 1,686,802 | +0.78(+0.99%) |
Nov 07, 2011 | 78.75 | 79.23 | 77.56 | 79.00 | 1,268,078 | +0.43(+0.54%) |
Nov 04, 2011 | 79.34 | 79.34 | 77.04 | 78.58 | 1,983,286 | -1.54(-1.92%) |
Nov 03, 2011 | 80.85 | 80.85 | 78.60 | 80.11 | 1,817,988 | -0.07(-0.09%) |
Nov 02, 2011 | 80.76 | 81.01 | 79.47 | 80.18 | 1,843,887 | +0.69(+0.87%) |