Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 87.85 | 87.98 | 87.57 | 87.59 | 1,158,174 | -0.26(-0.29%) |
Nov 29, 2011 | 87.78 | 88.08 | 87.61 | 87.85 | 1,496,647 | -0.02(-0.03%) |
Nov 28, 2011 | 87.40 | 87.93 | 87.39 | 87.87 | 785,911 | +0.29(+0.33%) |
Nov 25, 2011 | 87.70 | 87.72 | 87.59 | 87.59 | 562,212 | -0.28(-0.32%) |
Nov 23, 2011 | 87.44 | 87.93 | 87.41 | 87.86 | 1,032,752 | +0.37(+0.42%) |
Nov 22, 2011 | 87.14 | 87.50 | 87.12 | 87.50 | 743,568 | +0.27(+0.31%) |
Nov 21, 2011 | 87.48 | 87.71 | 87.16 | 87.23 | 875,331 | -0.16(-0.18%) |
Nov 18, 2011 | 87.50 | 87.53 | 87.26 | 87.38 | 880,477 | +0.02(+0.03%) |
Nov 17, 2011 | 87.05 | 87.42 | 86.97 | 87.36 | 958,316 | -0.01(-0.01%) |
Nov 16, 2011 | 87.56 | 87.56 | 87.32 | 87.37 | 873,278 | -0.25(-0.28%) |
Nov 15, 2011 | 87.98 | 88.04 | 87.35 | 87.62 | 1,087,432 | -0.34(-0.38%) |
Nov 14, 2011 | 88.01 | 88.07 | 87.84 | 87.95 | 688,244 | +0.12(+0.14%) |
Nov 11, 2011 | 87.99 | 87.99 | 87.67 | 87.83 | 743,425 | -0.27(-0.31%) |
Nov 10, 2011 | 87.86 | 88.13 | 87.69 | 88.10 | 1,146,982 | +0.17(+0.20%) |
Nov 09, 2011 | 88.46 | 88.57 | 87.93 | 87.93 | 1,039,027 | -0.02(-0.02%) |
Nov 08, 2011 | 88.44 | 88.58 | 87.92 | 87.95 | 3,260,639 | -0.59(-0.66%) |
Nov 07, 2011 | 88.25 | 88.78 | 88.19 | 88.53 | 826,427 | +0.44(+0.50%) |
Nov 04, 2011 | 87.82 | 88.36 | 87.77 | 88.09 | 1,163,542 | +0.47(+0.54%) |
Nov 03, 2011 | 87.99 | 88.13 | 87.62 | 87.62 | 1,068,614 | -0.62(-0.70%) |
Nov 02, 2011 | 87.79 | 88.31 | 87.64 | 88.23 | 1,603,745 | +0.03(+0.03%) |
Nov 01, 2011 | 87.71 | 88.20 | 87.56 | 88.20 | 2,485,930 | +1.07(+1.22%) |
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%) |