Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 66.57 | 68.84 | 65.91 | 67.78 | 43,367 | -1.14(-1.65%) |
Oct 31, 2011 | 71.56 | 71.56 | 68.91 | 68.92 | 20,011 | -3.17(-4.40%) |
Oct 28, 2011 | 72.39 | 72.69 | 71.58 | 72.09 | 23,638 | -0.87(-1.19%) |
Oct 27, 2011 | 68.89 | 73.52 | 67.46 | 72.96 | 56,855 | +6.04(+9.03%) |
Oct 26, 2011 | 66.06 | 67.17 | 64.77 | 66.92 | 28,061 | +1.93(+2.97%) |
Oct 25, 2011 | 66.89 | 67.20 | 64.74 | 64.99 | 16,539 | -2.60(-3.85%) |
Oct 24, 2011 | 64.95 | 68.13 | 64.95 | 67.59 | 18,201 | +2.97(+4.60%) |
Oct 21, 2011 | 63.83 | 65.05 | 63.02 | 64.62 | 22,973 | +1.88(+3.00%) |
Oct 20, 2011 | 62.36 | 63.43 | 61.43 | 62.74 | 21,212 | +0.50(+0.80%) |
Oct 19, 2011 | 63.98 | 64.72 | 62.24 | 62.24 | 28,810 | -2.15(-3.34%) |
Oct 18, 2011 | 62.97 | 64.79 | 62.96 | 64.39 | 37,756 | +1.92(+3.07%) |
Oct 17, 2011 | 64.80 | 65.31 | 62.28 | 62.47 | 40,917 | -2.53(-3.89%) |
Oct 14, 2011 | 66.02 | 66.27 | 64.27 | 65.00 | 27,510 | -0.56(-0.85%) |
Oct 13, 2011 | 68.80 | 68.80 | 64.44 | 65.56 | 30,585 | -1.84(-2.73%) |
Oct 12, 2011 | 70.13 | 70.13 | 66.98 | 67.40 | 44,170 | -1.90(-2.74%) |
Oct 11, 2011 | 68.46 | 70.24 | 67.52 | 69.30 | 37,927 | +0.72(+1.05%) |
Oct 10, 2011 | 68.30 | 68.64 | 66.89 | 68.58 | 20,816 | +1.83(+2.74%) |
Oct 07, 2011 | 67.87 | 67.88 | 65.30 | 66.75 | 32,317 | -0.85(-1.26%) |
Oct 06, 2011 | 66.68 | 67.69 | 65.72 | 67.60 | 15,639 | +1.07(+1.61%) |
Oct 05, 2011 | 64.59 | 67.16 | 63.11 | 66.53 | 28,517 | +1.43(+2.20%) |
Oct 04, 2011 | 60.60 | 65.70 | 60.09 | 65.10 | 59,182 | +4.35(+7.16%) |