Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 85.24 | 85.32 | 84.79 | 84.79 | 1,274,656 | -0.16(-0.18%) |
Sep 29, 2011 | 85.19 | 85.35 | 84.85 | 84.94 | 3,936,167 | -0.27(-0.31%) |
Sep 28, 2011 | 84.99 | 85.36 | 84.94 | 85.21 | 1,065,791 | -0.04(-0.04%) |
Sep 27, 2011 | 84.82 | 85.25 | 84.70 | 85.25 | 6,494,632 | +0.16(+0.18%) |
Sep 26, 2011 | 85.35 | 85.52 | 84.99 | 85.09 | 1,082,410 | -0.41(-0.48%) |
Sep 23, 2011 | 85.83 | 85.96 | 85.22 | 85.50 | 1,726,515 | -0.50(-0.58%) |
Sep 22, 2011 | 86.33 | 86.53 | 85.91 | 86.00 | 1,350,378 | -0.20(-0.23%) |
Sep 21, 2011 | 86.05 | 86.51 | 85.86 | 86.20 | 982,566 | +0.15(+0.17%) |
Sep 20, 2011 | 85.71 | 86.05 | 85.63 | 86.05 | 731,076 | +0.37(+0.43%) |
Sep 19, 2011 | 86.00 | 86.05 | 85.65 | 85.68 | 680,684 | +0.22(+0.25%) |
Sep 16, 2011 | 85.31 | 85.70 | 85.28 | 85.46 | 1,279,286 | +0.03(+0.03%) |
Sep 15, 2011 | 85.45 | 85.63 | 85.35 | 85.43 | 715,198 | -0.17(-0.20%) |
Sep 14, 2011 | 85.51 | 85.71 | 85.40 | 85.60 | 948,836 | -0.10(-0.12%) |
Sep 13, 2011 | 86.05 | 86.10 | 85.69 | 85.71 | 805,187 | -0.37(-0.43%) |
Sep 12, 2011 | 86.33 | 86.43 | 86.07 | 86.08 | 934,235 | -0.30(-0.34%) |
Sep 09, 2011 | 86.21 | 86.53 | 86.15 | 86.37 | 1,560,051 | +0.10(+0.12%) |
Sep 08, 2011 | 85.85 | 86.31 | 85.71 | 86.27 | 823,132 | +0.51(+0.60%) |
Sep 07, 2011 | 85.86 | 85.99 | 85.56 | 85.76 | 910,081 | -0.23(-0.27%) |
Sep 06, 2011 | 86.71 | 86.84 | 85.86 | 85.99 | 1,496,655 | -0.51(-0.59%) |
Sep 02, 2011 | 86.33 | 86.57 | 86.08 | 86.50 | 1,358,186 | +0.93(+1.09%) |
Sep 01, 2011 | 85.00 | 85.85 | 84.82 | 85.57 | 3,485,378 | +0.77(+0.91%) |
Aug 31, 2011 | 85.33 | 85.33 | 84.76 | 84.79 | 2,526,488 | -0.39(-0.45%) |
Aug 30, 2011 | 85.07 | 85.30 | 85.05 | 85.18 | 1,700,507 | +0.50(+0.59%) |
Aug 29, 2011 | 84.76 | 84.82 | 84.59 | 84.68 | 1,044,815 | -0.50(-0.59%) |
Aug 26, 2011 | 85.33 | 85.62 | 84.88 | 85.19 | 2,244,909 | +0.25(+0.30%) |
Aug 25, 2011 | 84.58 | 85.09 | 84.50 | 84.93 | 1,701,709 | +0.66(+0.78%) |
Aug 24, 2011 | 85.39 | 85.40 | 84.26 | 84.27 | 2,373,495 | -1.26(-1.47%) |
Aug 23, 2011 | 85.99 | 86.11 | 85.33 | 85.54 | 1,736,255 | -0.53(-0.62%) |
Aug 22, 2011 | 86.02 | 86.32 | 85.96 | 86.07 | 1,863,725 | -0.02(-0.03%) |
Aug 19, 2011 | 85.82 | 86.40 | 85.80 | 86.09 | 2,413,623 | +0.29(+0.34%) |
Aug 18, 2011 | 86.80 | 87.33 | 85.68 | 85.80 | 1,848,713 | -0.66(-0.77%) |
Aug 17, 2011 | 86.03 | 86.46 | 85.89 | 86.46 | 1,350,874 | +0.45(+0.52%) |
Aug 16, 2011 | 85.70 | 86.15 | 85.68 | 86.02 | 1,502,340 | +0.19(+0.22%) |
Aug 15, 2011 | 86.21 | 86.28 | 85.72 | 85.82 | 1,681,582 | -0.44(-0.51%) |
Aug 12, 2011 | 86.12 | 86.45 | 86.02 | 86.26 | 1,832,669 | +0.49(+0.57%) |
Aug 11, 2011 | 87.00 | 87.08 | 85.19 | 85.77 | 3,254,649 | -1.82(-2.08%) |
Aug 10, 2011 | 86.74 | 87.96 | 86.69 | 87.60 | 2,880,085 | +1.59(+1.85%) |
Aug 09, 2011 | 85.19 | 86.91 | 85.22 | 86.01 | 3,602,640 | +0.71(+0.83%) |
Aug 08, 2011 | 84.51 | 85.39 | 84.40 | 85.30 | 4,080,704 | +1.02(+1.21%) |
Aug 05, 2011 | 84.73 | 85.32 | 84.27 | 84.28 | 2,590,600 | -0.97(-1.14%) |
Aug 04, 2011 | 84.64 | 85.30 | 84.29 | 85.25 | 1,960,404 | +0.74(+0.88%) |
Aug 03, 2011 | 85.09 | 85.40 | 84.43 | 84.51 | 1,935,619 | -0.53(-0.62%) |
Aug 02, 2011 | 84.79 | 85.13 | 84.48 | 85.04 | 1,499,720 | +0.56(+0.66%) |
Aug 01, 2011 | 84.29 | 84.75 | 84.14 | 84.48 | 1,969,838 | +0.23(+0.27%) |
Jul 29, 2011 | 83.60 | 84.39 | 83.49 | 84.25 | 1,783,392 | +0.97(+1.16%) |
Jul 28, 2011 | 83.09 | 83.29 | 82.97 | 83.28 | 1,694,031 | +0.34(+0.41%) |
Jul 27, 2011 | 82.69 | 82.98 | 82.69 | 82.94 | 1,650,194 | +0.15(+0.19%) |
Jul 26, 2011 | 82.83 | 82.97 | 82.76 | 82.79 | 1,135,846 | +0.03(+0.04%) |
Jul 25, 2011 | 82.27 | 82.89 | 82.23 | 82.76 | 2,975,256 | +0.09(+0.11%) |
Jul 22, 2011 | 82.55 | 82.75 | 82.55 | 82.67 | 587,205 | +0.27(+0.33%) |
Jul 21, 2011 | 82.34 | 82.48 | 82.23 | 82.40 | 1,033,274 | -0.17(-0.21%) |
Jul 20, 2011 | 82.78 | 82.80 | 81.87 | 82.57 | 1,100,078 | -0.47(-0.57%) |
Jul 19, 2011 | 82.74 | 83.09 | 82.70 | 83.04 | 929,277 | +0.41(+0.50%) |
Jul 18, 2011 | 82.61 | 82.65 | 82.43 | 82.63 | 1,501,696 | +0.07(+0.09%) |
Jul 15, 2011 | 82.21 | 82.64 | 82.11 | 82.55 | 1,266,765 | +0.26(+0.31%) |
Jul 14, 2011 | 82.50 | 82.61 | 82.23 | 82.30 | 952,167 | -0.49(-0.60%) |
Jul 13, 2011 | 82.60 | 82.84 | 82.30 | 82.79 | 1,895,843 | +0.16(+0.19%) |
Jul 12, 2011 | 82.49 | 82.64 | 82.29 | 82.64 | 964,370 | +0.33(+0.40%) |
Jul 11, 2011 | 82.09 | 82.41 | 81.96 | 82.30 | 1,219,544 | +0.46(+0.56%) |
Jul 08, 2011 | 81.84 | 81.95 | 81.75 | 81.85 | 1,966,679 | +0.37(+0.45%) |
Jul 07, 2011 | 81.40 | 81.53 | 81.27 | 81.48 | 736,301 | -0.03(-0.04%) |
Jul 06, 2011 | 81.48 | 81.58 | 81.36 | 81.51 | 1,214,566 | +0.24(+0.29%) |
Jul 05, 2011 | 81.19 | 81.42 | 81.17 | 81.27 | 812,933 | +0.09(+0.11%) |