Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 86.82 | 87.18 | 86.79 | 87.14 | 1,304,227 | +0.77(+0.89%) |
Oct 28, 2011 | 86.34 | 86.39 | 85.99 | 86.36 | 907,845 | +0.30(+0.35%) |
Oct 27, 2011 | 86.16 | 86.54 | 85.83 | 86.07 | 1,176,880 | -0.49(-0.57%) |
Oct 26, 2011 | 86.49 | 86.77 | 86.39 | 86.56 | 950,655 | -0.07(-0.09%) |
Oct 25, 2011 | 85.77 | 86.65 | 85.77 | 86.63 | 1,181,392 | +0.77(+0.90%) |
Oct 24, 2011 | 85.77 | 85.95 | 85.74 | 85.86 | 850,924 | +0.25(+0.30%) |
Oct 21, 2011 | 85.70 | 86.02 | 85.61 | 85.61 | 702,436 | -0.09(-0.10%) |
Oct 20, 2011 | 85.57 | 85.97 | 85.42 | 85.70 | 801,772 | +0.02(+0.02%) |
Oct 19, 2011 | 85.55 | 85.88 | 85.41 | 85.68 | 702,712 | -0.13(-0.16%) |
Oct 18, 2011 | 85.60 | 85.83 | 85.41 | 85.82 | 867,451 | +0.41(+0.48%) |
Oct 17, 2011 | 85.14 | 85.52 | 85.14 | 85.41 | 729,348 | +0.32(+0.38%) |
Oct 14, 2011 | 84.90 | 85.21 | 84.83 | 85.09 | 957,127 | -0.13(-0.15%) |
Oct 13, 2011 | 85.30 | 85.50 | 85.06 | 85.21 | 813,637 | +0.05(+0.06%) |
Oct 12, 2011 | 85.30 | 85.40 | 84.90 | 85.16 | 1,506,133 | -0.36(-0.42%) |
Oct 11, 2011 | 85.62 | 85.85 | 85.42 | 85.52 | 1,000,122 | +0.20(+0.24%) |
Oct 10, 2011 | 85.86 | 85.89 | 85.10 | 85.32 | 880,360 | -0.59(-0.69%) |
Oct 07, 2011 | 85.98 | 86.23 | 85.77 | 85.91 | 1,305,832 | -0.29(-0.34%) |
Oct 06, 2011 | 86.21 | 86.28 | 86.13 | 86.20 | 2,021,401 | -0.01(-0.01%) |
Oct 05, 2011 | 86.43 | 86.53 | 85.87 | 86.21 | 849,250 | -0.06(-0.07%) |
Oct 04, 2011 | 86.39 | 86.64 | 86.09 | 86.27 | 2,232,656 | +0.06(+0.07%) |
Oct 03, 2011 | 85.78 | 86.35 | 85.64 | 86.21 | 3,557,613 | +0.84(+0.98%) |
Sep 30, 2011 | 85.82 | 85.91 | 85.37 | 85.37 | 1,265,974 | -0.16(-0.18%) |
Sep 29, 2011 | 85.78 | 85.94 | 85.43 | 85.52 | 3,909,356 | -0.27(-0.31%) |
Sep 28, 2011 | 85.58 | 85.94 | 85.52 | 85.79 | 1,058,531 | -0.04(-0.04%) |
Sep 27, 2011 | 85.40 | 85.83 | 85.29 | 85.83 | 6,450,395 | +0.16(+0.18%) |
Sep 26, 2011 | 85.94 | 86.11 | 85.57 | 85.67 | 1,075,037 | -0.41(-0.48%) |
Sep 23, 2011 | 86.42 | 86.55 | 85.80 | 86.08 | 1,714,755 | -0.50(-0.58%) |
Sep 22, 2011 | 86.92 | 87.12 | 86.50 | 86.59 | 1,341,180 | -0.20(-0.23%) |
Sep 21, 2011 | 86.64 | 87.10 | 86.45 | 86.79 | 975,873 | +0.15(+0.17%) |
Sep 20, 2011 | 86.30 | 86.64 | 86.22 | 86.64 | 726,096 | +0.37(+0.43%) |
Sep 19, 2011 | 86.59 | 86.64 | 86.24 | 86.26 | 676,048 | +0.22(+0.25%) |
Sep 16, 2011 | 85.89 | 86.29 | 85.87 | 86.05 | 1,270,572 | +0.03(+0.03%) |
Sep 15, 2011 | 86.03 | 86.22 | 85.94 | 86.02 | 710,327 | -0.17(-0.20%) |
Sep 14, 2011 | 86.09 | 86.29 | 85.99 | 86.19 | 942,374 | -0.10(-0.12%) |
Sep 13, 2011 | 86.64 | 86.69 | 86.28 | 86.29 | 799,703 | -0.37(-0.43%) |
Sep 12, 2011 | 86.92 | 87.03 | 86.66 | 86.67 | 927,872 | -0.30(-0.34%) |
Sep 09, 2011 | 86.80 | 87.12 | 86.74 | 86.97 | 1,549,425 | +0.10(+0.12%) |
Sep 08, 2011 | 86.44 | 86.90 | 86.30 | 86.86 | 817,525 | +0.52(+0.60%) |
Sep 07, 2011 | 86.45 | 86.58 | 86.14 | 86.35 | 903,883 | -0.23(-0.27%) |
Sep 06, 2011 | 87.31 | 87.44 | 86.45 | 86.58 | 1,486,461 | -0.52(-0.59%) |
Sep 02, 2011 | 86.92 | 87.16 | 86.67 | 87.09 | 1,348,935 | +0.94(+1.09%) |
Sep 01, 2011 | 85.58 | 86.44 | 85.40 | 86.15 | 3,461,638 | +0.78(+0.91%) |
Aug 31, 2011 | 85.92 | 85.92 | 85.35 | 85.38 | 2,509,279 | -0.39(-0.45%) |
Aug 30, 2011 | 85.65 | 85.88 | 85.63 | 85.76 | 1,688,925 | +0.50(+0.59%) |
Aug 29, 2011 | 85.35 | 85.40 | 85.17 | 85.26 | 1,037,698 | -0.51(-0.59%) |
Aug 26, 2011 | 85.92 | 86.20 | 85.46 | 85.77 | 2,229,618 | +0.25(+0.30%) |
Aug 25, 2011 | 85.16 | 85.67 | 85.08 | 85.52 | 1,690,118 | +0.66(+0.78%) |
Aug 24, 2011 | 85.98 | 85.99 | 84.84 | 84.85 | 2,357,329 | -1.27(-1.47%) |
Aug 23, 2011 | 86.58 | 86.70 | 85.91 | 86.12 | 1,724,429 | -0.54(-0.62%) |
Aug 22, 2011 | 86.61 | 86.91 | 86.55 | 86.66 | 1,851,031 | -0.02(-0.03%) |
Aug 19, 2011 | 86.41 | 86.99 | 86.39 | 86.68 | 2,397,184 | +0.29(+0.34%) |
Aug 18, 2011 | 87.39 | 87.93 | 86.27 | 86.39 | 1,836,121 | -0.67(-0.77%) |
Aug 17, 2011 | 86.62 | 87.06 | 86.48 | 87.06 | 1,341,673 | +0.45(+0.52%) |
Aug 16, 2011 | 86.29 | 86.74 | 86.27 | 86.61 | 1,492,107 | +0.19(+0.22%) |
Aug 15, 2011 | 86.80 | 86.88 | 86.30 | 86.41 | 1,670,129 | -0.44(-0.51%) |
Aug 12, 2011 | 86.71 | 87.04 | 86.61 | 86.85 | 1,820,186 | +0.49(+0.57%) |
Aug 11, 2011 | 87.60 | 87.68 | 85.77 | 86.36 | 3,232,480 | -1.84(-2.08%) |
Aug 10, 2011 | 87.34 | 88.57 | 87.29 | 88.20 | 2,860,468 | +1.60(+1.85%) |
Aug 09, 2011 | 85.78 | 87.51 | 85.80 | 86.60 | 3,578,101 | +0.72(+0.83%) |
Aug 08, 2011 | 85.09 | 85.97 | 84.98 | 85.88 | 4,052,909 | +1.02(+1.21%) |
Aug 05, 2011 | 85.32 | 85.91 | 84.85 | 84.86 | 2,572,954 | -0.98(-1.14%) |
Aug 04, 2011 | 85.22 | 85.88 | 84.86 | 85.84 | 1,947,051 | +0.75(+0.88%) |
Aug 03, 2011 | 85.67 | 85.99 | 85.01 | 85.09 | 1,922,435 | -0.53(-0.62%) |
Aug 02, 2011 | 85.37 | 85.71 | 85.06 | 85.62 | 1,489,505 | +0.56(+0.66%) |