Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 85.77 | 86.38 | 85.29 | 85.30 | 933,654 | -0.47(-0.55%) |
Dec 29, 2011 | 85.39 | 86.11 | 84.85 | 85.77 | 771,534 | +0.80(+0.94%) |
Dec 28, 2011 | 86.09 | 86.09 | 84.94 | 84.97 | 1,046,081 | -1.12(-1.30%) |
Dec 27, 2011 | 85.32 | 86.70 | 85.13 | 86.09 | 942,770 | +0.76(+0.89%) |
Dec 23, 2011 | 84.91 | 85.40 | 84.71 | 85.33 | 764,538 | +1.89(+2.27%) |
Dec 21, 2011 | 83.10 | 83.55 | 82.68 | 83.44 | 1,117,347 | +0.42(+0.51%) |
Dec 20, 2011 | 82.23 | 83.20 | 81.78 | 83.01 | 1,528,953 | +1.92(+2.37%) |
Dec 19, 2011 | 81.76 | 82.33 | 81.05 | 81.09 | 1,264,297 | -0.36(-0.44%) |
Dec 16, 2011 | 81.09 | 82.17 | 80.93 | 81.45 | 1,618,578 | +0.84(+1.04%) |
Dec 15, 2011 | 81.28 | 81.40 | 80.29 | 80.61 | 1,232,853 | +0.04(+0.06%) |
Dec 14, 2011 | 79.35 | 81.07 | 79.08 | 80.56 | 1,492,657 | +0.99(+1.24%) |
Dec 13, 2011 | 80.93 | 81.66 | 79.23 | 79.58 | 1,316,000 | -1.12(-1.38%) |
Dec 12, 2011 | 81.31 | 81.48 | 79.88 | 80.69 | 1,245,656 | -1.28(-1.56%) |
Dec 09, 2011 | 80.79 | 82.26 | 80.38 | 81.97 | 995,294 | +1.67(+2.08%) |
Dec 08, 2011 | 81.54 | 81.65 | 80.05 | 80.30 | 1,025,312 | -1.64(-2.00%) |
Dec 07, 2011 | 81.10 | 82.22 | 80.29 | 81.94 | 922,875 | +0.63(+0.77%) |
Dec 06, 2011 | 80.90 | 81.67 | 80.61 | 81.31 | 1,001,846 | +0.40(+0.49%) |
Dec 05, 2011 | 82.63 | 82.77 | 80.56 | 80.91 | 1,630,193 | -0.67(-0.82%) |
Dec 02, 2011 | 82.34 | 82.96 | 81.40 | 81.58 | 1,184,106 | +0.03(+0.04%) |
Dec 01, 2011 | 82.77 | 82.85 | 80.93 | 81.55 | 1,279,840 | -1.51(-1.82%) |
Nov 30, 2011 | 81.27 | 83.16 | 81.00 | 83.06 | 2,603,491 | +3.33(+4.18%) |
Nov 29, 2011 | 79.71 | 79.98 | 78.96 | 79.73 | 1,387,674 | +0.45(+0.57%) |
Nov 28, 2011 | 79.57 | 79.57 | 78.11 | 79.28 | 1,668,707 | +2.26(+2.94%) |
Nov 25, 2011 | 76.78 | 78.39 | 76.63 | 77.02 | 510,254 | +0.25(+0.33%) |
Nov 23, 2011 | 77.35 | 77.93 | 76.44 | 76.77 | 1,953,904 | -1.27(-1.63%) |
Nov 22, 2011 | 77.55 | 78.91 | 77.43 | 78.04 | 1,350,654 | +0.47(+0.60%) |
Nov 21, 2011 | 77.75 | 78.09 | 76.73 | 77.57 | 1,418,026 | -1.22(-1.54%) |
Nov 18, 2011 | 78.24 | 78.98 | 77.67 | 78.79 | 1,455,864 | +1.05(+1.34%) |
Nov 17, 2011 | 77.96 | 78.85 | 77.36 | 77.74 | 1,784,640 | -0.43(-0.55%) |
Nov 16, 2011 | 77.91 | 79.49 | 77.70 | 78.17 | 1,134,060 | -0.59(-0.75%) |
Nov 15, 2011 | 77.14 | 79.38 | 76.97 | 78.76 | 1,507,484 | +1.29(+1.67%) |
Nov 14, 2011 | 78.57 | 78.86 | 77.04 | 77.47 | 1,431,244 | -1.66(-2.10%) |
Nov 11, 2011 | 79.15 | 79.76 | 78.41 | 79.13 | 1,258,464 | +1.00(+1.27%) |
Nov 10, 2011 | 77.80 | 78.62 | 77.16 | 78.14 | 1,454,618 | +1.39(+1.81%) |
Nov 09, 2011 | 78.21 | 78.86 | 76.46 | 76.75 | 1,878,553 | -3.06(-3.83%) |
Nov 08, 2011 | 79.20 | 79.96 | 78.09 | 79.81 | 1,686,226 | +0.78(+0.99%) |
Nov 07, 2011 | 78.77 | 79.25 | 77.58 | 79.03 | 1,267,644 | +0.43(+0.54%) |
Nov 04, 2011 | 79.37 | 79.37 | 77.07 | 78.60 | 1,982,608 | -1.54(-1.92%) |
Nov 03, 2011 | 80.88 | 80.88 | 78.63 | 80.14 | 1,817,366 | -0.07(-0.09%) |
Nov 02, 2011 | 80.79 | 81.04 | 79.50 | 80.21 | 1,843,256 | +0.69(+0.87%) |
Nov 01, 2011 | 79.83 | 81.46 | 79.42 | 79.52 | 2,242,235 | -1.75(-2.15%) |
Oct 31, 2011 | 81.56 | 82.88 | 81.17 | 81.27 | 1,689,000 | -1.56(-1.88%) |
Oct 28, 2011 | 81.43 | 82.89 | 81.43 | 82.82 | 1,630,180 | +0.45(+0.54%) |
Oct 27, 2011 | 81.29 | 83.25 | 79.86 | 82.38 | 2,372,741 | +3.85(+4.91%) |
Oct 26, 2011 | 77.94 | 78.79 | 77.33 | 78.52 | 1,644,110 | +1.41(+1.83%) |
Oct 25, 2011 | 77.18 | 78.07 | 76.25 | 77.11 | 2,167,374 | -0.43(-0.55%) |
Oct 24, 2011 | 75.39 | 77.61 | 74.99 | 77.54 | 1,443,340 | +2.19(+2.90%) |
Oct 21, 2011 | 73.97 | 75.40 | 73.82 | 75.35 | 1,504,240 | +2.29(+3.14%) |
Oct 20, 2011 | 72.82 | 73.28 | 71.48 | 73.06 | 1,342,879 | +0.43(+0.59%) |
Oct 19, 2011 | 73.69 | 74.04 | 72.42 | 72.63 | 1,556,752 | -1.23(-1.66%) |
Oct 18, 2011 | 71.75 | 74.22 | 71.52 | 73.86 | 1,403,414 | +2.16(+3.01%) |
Oct 17, 2011 | 72.08 | 72.78 | 71.46 | 71.70 | 1,677,477 | -0.66(-0.91%) |
Oct 14, 2011 | 72.28 | 72.57 | 71.53 | 72.36 | 1,098,920 | +0.89(+1.24%) |
Oct 13, 2011 | 71.39 | 72.11 | 70.33 | 71.48 | 1,097,721 | -0.54(-0.75%) |
Oct 12, 2011 | 70.96 | 72.72 | 70.39 | 72.02 | 1,395,433 | +1.44(+2.03%) |
Oct 11, 2011 | 71.66 | 71.90 | 70.34 | 70.58 | 1,161,476 | -1.58(-2.19%) |
Oct 10, 2011 | 69.64 | 72.20 | 69.44 | 72.16 | 1,679,910 | +4.01(+5.88%) |
Oct 07, 2011 | 70.80 | 70.80 | 68.06 | 68.16 | 2,293,082 | -2.22(-3.15%) |
Oct 06, 2011 | 69.81 | 70.55 | 69.10 | 70.37 | 1,762,992 | +1.13(+1.63%) |
Oct 05, 2011 | 69.11 | 69.64 | 66.15 | 69.25 | 2,252,187 | +0.03(+0.05%) |
Oct 04, 2011 | 65.81 | 69.41 | 65.13 | 69.21 | 2,858,335 | +2.60(+3.90%) |