Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 87.21 | 88.16 | 87.03 | 88.09 | 1,698,880 | +1.08(+1.24%) |
Jan 30, 2012 | 86.38 | 87.05 | 85.96 | 87.01 | 1,205,003 | -0.23(-0.26%) |
Jan 27, 2012 | 86.51 | 87.52 | 86.19 | 87.24 | 1,274,228 | +0.55(+0.64%) |
Jan 26, 2012 | 86.27 | 87.24 | 86.08 | 86.69 | 1,309,646 | +0.47(+0.54%) |
Jan 25, 2012 | 85.73 | 86.41 | 85.58 | 86.22 | 1,467,205 | +0.20(+0.23%) |
Jan 24, 2012 | 85.51 | 86.31 | 85.51 | 86.02 | 1,310,485 | -0.24(-0.28%) |
Jan 23, 2012 | 86.10 | 86.48 | 85.44 | 86.26 | 972,310 | +0.10(+0.11%) |
Jan 20, 2012 | 86.16 | 86.41 | 84.90 | 86.17 | 1,887,838 | +0.11(+0.13%) |
Jan 19, 2012 | 86.18 | 86.43 | 85.64 | 86.06 | 1,244,832 | +0.07(+0.08%) |
Jan 18, 2012 | 85.37 | 86.57 | 85.09 | 85.99 | 1,036,674 | +0.43(+0.50%) |
Jan 17, 2012 | 86.69 | 86.73 | 85.44 | 85.56 | 1,054,401 | -0.04(-0.05%) |
Jan 13, 2012 | 84.11 | 85.61 | 83.94 | 85.60 | 1,162,015 | +0.75(+0.88%) |
Jan 12, 2012 | 84.90 | 85.01 | 84.09 | 84.85 | 1,317,704 | -0.29(-0.34%) |
Jan 11, 2012 | 84.51 | 85.26 | 84.08 | 85.14 | 940,063 | +0.37(+0.44%) |
Jan 10, 2012 | 84.57 | 85.43 | 84.36 | 84.77 | 867,230 | +0.96(+1.14%) |
Jan 09, 2012 | 84.07 | 84.52 | 83.49 | 83.81 | 743,904 | -0.10(-0.12%) |
Jan 06, 2012 | 84.44 | 85.18 | 83.89 | 83.91 | 1,244,192 | -0.48(-0.56%) |
Jan 05, 2012 | 82.93 | 84.48 | 82.87 | 84.39 | 1,513,055 | +1.06(+1.27%) |
Jan 04, 2012 | 85.32 | 85.64 | 83.26 | 83.33 | 1,658,854 | -1.97(-2.31%) |
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%) |