Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 81.50 | 83.16 | 81.27 | 81.85 | 1,947,665 | +0.11(+0.14%) |
Dec 29, 2011 | 81.24 | 82.14 | 80.40 | 81.74 | 2,009,621 | +0.83(+1.03%) |
Dec 28, 2011 | 84.12 | 84.27 | 80.82 | 80.91 | 2,691,219 | -3.19(-3.80%) |
Dec 27, 2011 | 81.91 | 84.79 | 81.02 | 84.11 | 3,359,547 | +2.62(+3.21%) |
Dec 23, 2011 | 79.99 | 81.53 | 79.94 | 81.49 | 1,871,472 | +1.53(+1.91%) |
Dec 21, 2011 | 79.22 | 80.30 | 77.79 | 79.96 | 2,772,504 | +0.27(+0.33%) |
Dec 20, 2011 | 77.67 | 79.80 | 77.21 | 79.70 | 2,668,228 | +3.99(+5.26%) |
Dec 19, 2011 | 78.90 | 80.49 | 75.49 | 75.71 | 2,554,166 | -2.56(-3.27%) |
Dec 16, 2011 | 78.17 | 79.46 | 77.73 | 78.27 | 3,136,619 | +0.79(+1.02%) |
Dec 15, 2011 | 76.61 | 78.00 | 74.84 | 77.48 | 3,553,532 | +1.70(+2.24%) |
Dec 14, 2011 | 77.05 | 77.40 | 75.32 | 75.78 | 3,711,000 | -1.57(-2.03%) |
Dec 13, 2011 | 80.99 | 81.85 | 76.88 | 77.35 | 3,726,102 | -3.43(-4.25%) |
Dec 12, 2011 | 81.14 | 81.47 | 80.01 | 80.78 | 2,456,191 | -1.35(-1.64%) |
Dec 09, 2011 | 81.65 | 82.88 | 80.48 | 82.13 | 5,684,879 | +0.50(+0.62%) |
Dec 08, 2011 | 84.05 | 85.07 | 81.49 | 81.62 | 2,575,426 | -2.87(-3.39%) |
Dec 07, 2011 | 83.34 | 84.86 | 81.49 | 84.49 | 3,482,685 | +0.28(+0.33%) |
Dec 06, 2011 | 86.76 | 87.33 | 83.71 | 84.21 | 4,147,775 | -2.93(-3.37%) |
Dec 05, 2011 | 89.33 | 89.58 | 85.96 | 87.14 | 3,296,937 | -0.58(-0.66%) |
Dec 02, 2011 | 89.82 | 90.01 | 87.62 | 87.72 | 2,125,617 | -0.41(-0.46%) |
Dec 01, 2011 | 88.79 | 90.13 | 87.11 | 88.13 | 2,434,074 | -1.19(-1.33%) |
Nov 30, 2011 | 85.94 | 89.36 | 85.68 | 89.31 | 5,806,352 | +7.72(+9.46%) |
Nov 29, 2011 | 84.69 | 85.19 | 81.49 | 81.59 | 2,893,636 | -3.30(-3.89%) |
Nov 28, 2011 | 83.26 | 85.90 | 83.24 | 84.90 | 3,376,984 | +5.62(+7.08%) |
Nov 25, 2011 | 79.40 | 81.32 | 79.10 | 79.28 | 1,403,961 | -0.72(-0.90%) |
Nov 23, 2011 | 82.48 | 83.34 | 79.79 | 80.00 | 3,827,896 | -3.64(-4.35%) |
Nov 22, 2011 | 81.85 | 84.58 | 81.54 | 83.64 | 3,451,725 | +0.61(+0.74%) |
Nov 21, 2011 | 85.31 | 85.95 | 81.56 | 83.02 | 5,011,929 | -3.47(-4.02%) |
Nov 18, 2011 | 86.51 | 87.47 | 85.12 | 86.50 | 3,358,461 | +0.70(+0.81%) |
Nov 17, 2011 | 88.44 | 88.69 | 84.66 | 85.80 | 14,483,636 | -1.75(-2.00%) |
Nov 16, 2011 | 89.65 | 90.26 | 87.33 | 87.56 | 4,008,294 | -3.27(-3.61%) |
Nov 15, 2011 | 88.59 | 91.64 | 87.89 | 90.83 | 2,879,684 | +2.02(+2.27%) |
Nov 14, 2011 | 88.85 | 91.63 | 88.33 | 88.81 | 4,700,743 | -0.31(-0.35%) |
Nov 11, 2011 | 85.94 | 89.33 | 84.72 | 89.13 | 4,362,607 | +4.18(+4.93%) |
Nov 10, 2011 | 88.93 | 89.16 | 83.40 | 84.94 | 7,032,959 | -3.08(-3.50%) |
Nov 09, 2011 | 89.51 | 90.73 | 87.53 | 88.03 | 3,479,254 | -3.64(-3.98%) |
Nov 08, 2011 | 92.51 | 92.86 | 90.04 | 91.67 | 3,047,221 | +0.23(+0.25%) |
Nov 07, 2011 | 93.32 | 93.99 | 90.36 | 91.44 | 5,397,309 | -2.08(-2.23%) |
Nov 04, 2011 | 93.92 | 95.52 | 93.10 | 93.52 | 2,728,441 | -1.45(-1.53%) |
Nov 03, 2011 | 95.29 | 95.86 | 91.71 | 94.97 | 3,677,010 | +0.82(+0.87%) |
Nov 02, 2011 | 94.76 | 97.11 | 93.27 | 94.16 | 5,274,152 | +2.79(+3.06%) |
Nov 01, 2011 | 91.65 | 93.03 | 90.24 | 91.36 | 3,948,839 | -2.98(-3.16%) |
Oct 31, 2011 | 96.27 | 97.98 | 94.26 | 94.34 | 3,059,659 | -3.36(-3.44%) |
Oct 28, 2011 | 97.60 | 100.65 | 96.34 | 97.70 | 5,642,479 | +0.81(+0.83%) |
Oct 27, 2011 | 94.87 | 97.94 | 93.13 | 96.89 | 7,705,666 | +6.29(+6.94%) |
Oct 26, 2011 | 89.50 | 91.06 | 86.18 | 90.61 | 4,616,810 | +3.42(+3.92%) |
Oct 25, 2011 | 89.72 | 90.60 | 87.06 | 87.19 | 3,893,590 | -3.16(-3.50%) |
Oct 24, 2011 | 86.99 | 90.57 | 86.82 | 90.35 | 9,379,892 | +5.13(+6.02%) |
Oct 21, 2011 | 88.20 | 88.87 | 83.08 | 85.22 | 7,994,953 | -2.10(-2.41%) |
Oct 20, 2011 | 87.83 | 88.76 | 84.66 | 87.32 | 9,546,358 | -4.88(-5.30%) |
Oct 19, 2011 | 96.81 | 98.60 | 91.66 | 92.21 | 8,675,884 | -5.22(-5.36%) |
Oct 18, 2011 | 93.89 | 98.11 | 91.60 | 97.43 | 6,430,836 | +2.01(+2.11%) |
Oct 17, 2011 | 94.61 | 97.85 | 94.25 | 95.42 | 5,011,069 | +0.23(+0.25%) |
Oct 14, 2011 | 95.08 | 95.42 | 91.36 | 95.19 | 5,656,372 | +2.27(+2.44%) |
Oct 13, 2011 | 96.87 | 97.61 | 91.95 | 92.92 | 8,572,588 | -4.55(-4.67%) |
Oct 12, 2011 | 98.60 | 99.38 | 96.80 | 97.48 | 4,296,732 | -0.04(-0.04%) |
Oct 11, 2011 | 98.27 | 99.77 | 96.29 | 97.52 | 5,474,825 | -1.39(-1.40%) |
Oct 10, 2011 | 93.21 | 98.93 | 93.10 | 98.90 | 6,541,530 | +7.55(+8.27%) |
Oct 07, 2011 | 96.39 | 97.57 | 90.57 | 91.35 | 8,275,213 | -2.49(-2.65%) |
Oct 06, 2011 | 90.59 | 93.94 | 87.52 | 93.84 | 10,133,677 | +8.95(+10.54%) |
Oct 05, 2011 | 82.99 | 85.15 | 81.44 | 84.90 | 5,662,845 | +0.84(+1.00%) |
Oct 04, 2011 | 79.32 | 84.23 | 76.74 | 84.05 | 8,706,555 | +5.72(+7.30%) |