Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 89.45 | 89.72 | 89.19 | 89.25 | 1,182,649 | -0.20(-0.22%) |
Dec 29, 2011 | 88.66 | 89.57 | 88.52 | 89.45 | 1,114,667 | +0.92(+1.04%) |
Dec 28, 2011 | 89.68 | 89.87 | 88.31 | 88.53 | 1,277,620 | -1.04(-1.17%) |
Dec 27, 2011 | 88.89 | 90.02 | 88.69 | 89.57 | 851,511 | +0.58(+0.66%) |
Dec 23, 2011 | 88.21 | 89.08 | 88.08 | 88.99 | 1,116,454 | +1.20(+1.37%) |
Dec 21, 2011 | 88.36 | 88.45 | 86.78 | 87.79 | 1,625,110 | -0.31(-0.35%) |
Dec 20, 2011 | 87.32 | 88.24 | 87.29 | 88.10 | 1,934,082 | +2.05(+2.39%) |
Dec 19, 2011 | 86.94 | 87.56 | 85.85 | 86.04 | 1,635,312 | -0.59(-0.68%) |
Dec 16, 2011 | 87.19 | 87.65 | 85.72 | 86.63 | 2,466,567 | +0.41(+0.47%) |
Dec 15, 2011 | 85.99 | 86.75 | 85.14 | 86.22 | 1,552,420 | +1.17(+1.37%) |
Dec 14, 2011 | 85.04 | 85.62 | 84.66 | 85.06 | 2,733,228 | -0.20(-0.23%) |
Dec 13, 2011 | 85.88 | 86.88 | 84.78 | 85.26 | 2,314,843 | -0.18(-0.22%) |
Dec 12, 2011 | 85.42 | 85.67 | 84.45 | 85.44 | 2,433,730 | -0.99(-1.15%) |
Dec 09, 2011 | 85.62 | 86.81 | 85.20 | 86.43 | 2,561,611 | +0.59(+0.69%) |
Dec 08, 2011 | 86.12 | 86.79 | 85.15 | 85.84 | 2,828,429 | -0.90(-1.04%) |
Dec 07, 2011 | 85.42 | 87.18 | 84.73 | 86.74 | 2,115,742 | +1.22(+1.43%) |
Dec 06, 2011 | 85.06 | 85.94 | 84.63 | 85.52 | 1,758,575 | +0.53(+0.62%) |
Dec 05, 2011 | 84.31 | 86.17 | 83.80 | 85.00 | 3,164,637 | +1.54(+1.85%) |
Dec 02, 2011 | 84.78 | 84.79 | 83.23 | 83.45 | 1,566,771 | -0.32(-0.39%) |
Dec 01, 2011 | 84.68 | 85.41 | 83.61 | 83.78 | 1,940,422 | -0.96(-1.13%) |
Nov 30, 2011 | 83.05 | 84.92 | 82.90 | 84.73 | 2,122,067 | +4.31(+5.36%) |
Nov 29, 2011 | 80.95 | 81.21 | 80.21 | 80.42 | 2,129,910 | -0.32(-0.40%) |
Nov 28, 2011 | 79.54 | 81.63 | 79.37 | 80.75 | 2,382,347 | +3.07(+3.95%) |
Nov 25, 2011 | 77.68 | 78.89 | 77.64 | 77.68 | 826,508 | -0.37(-0.47%) |
Nov 23, 2011 | 78.59 | 78.83 | 77.79 | 78.05 | 1,872,579 | -1.15(-1.46%) |
Nov 22, 2011 | 79.43 | 80.50 | 78.93 | 79.20 | 1,854,322 | -0.50(-0.63%) |
Nov 21, 2011 | 79.32 | 80.02 | 78.95 | 79.70 | 1,839,396 | -0.88(-1.09%) |
Nov 18, 2011 | 80.59 | 81.13 | 79.58 | 80.58 | 1,667,985 | +0.22(+0.28%) |
Nov 17, 2011 | 81.54 | 82.09 | 79.26 | 80.35 | 2,450,026 | -1.43(-1.75%) |
Nov 16, 2011 | 82.79 | 83.35 | 81.64 | 81.78 | 1,881,335 | -1.98(-2.36%) |
Nov 15, 2011 | 83.89 | 84.36 | 82.98 | 83.76 | 1,467,580 | -0.47(-0.55%) |
Nov 14, 2011 | 83.98 | 84.32 | 83.03 | 84.23 | 1,243,070 | -0.08(-0.10%) |
Nov 11, 2011 | 83.69 | 85.13 | 83.69 | 84.31 | 1,303,064 | +1.37(+1.65%) |
Nov 10, 2011 | 82.72 | 83.40 | 81.89 | 82.94 | 1,998,994 | +1.28(+1.57%) |
Nov 09, 2011 | 82.81 | 83.09 | 81.43 | 81.66 | 2,887,460 | -3.24(-3.82%) |
Nov 08, 2011 | 84.11 | 85.24 | 83.36 | 84.90 | 1,463,755 | +0.97(+1.16%) |
Nov 07, 2011 | 83.46 | 84.01 | 82.36 | 83.93 | 1,971,698 | +0.47(+0.57%) |
Nov 04, 2011 | 83.83 | 84.00 | 82.56 | 83.45 | 1,833,128 | -1.19(-1.40%) |
Nov 03, 2011 | 84.47 | 84.89 | 83.24 | 84.64 | 1,941,268 | +1.19(+1.42%) |
Nov 02, 2011 | 82.58 | 83.78 | 82.27 | 83.45 | 2,065,236 | +1.60(+1.96%) |
Nov 01, 2011 | 82.66 | 83.52 | 81.29 | 81.85 | 2,576,050 | -2.61(-3.09%) |
Oct 31, 2011 | 86.44 | 87.20 | 84.41 | 84.46 | 2,597,964 | -2.99(-3.42%) |
Oct 28, 2011 | 87.14 | 88.07 | 86.46 | 87.45 | 2,608,242 | -0.26(-0.29%) |
Oct 27, 2011 | 87.57 | 88.43 | 85.82 | 87.71 | 3,860,993 | +1.05(+1.21%) |
Oct 26, 2011 | 83.86 | 86.91 | 83.16 | 86.66 | 2,660,360 | +2.22(+2.63%) |
Oct 25, 2011 | 85.69 | 86.52 | 84.33 | 84.44 | 1,893,917 | -1.62(-1.88%) |
Oct 24, 2011 | 85.98 | 86.31 | 85.30 | 86.06 | 1,892,630 | +0.08(+0.10%) |
Oct 21, 2011 | 85.02 | 85.99 | 84.20 | 85.98 | 2,534,909 | +1.62(+1.92%) |
Oct 20, 2011 | 83.66 | 84.87 | 82.78 | 84.36 | 1,859,654 | +0.68(+0.81%) |
Oct 19, 2011 | 85.54 | 85.56 | 83.37 | 83.68 | 2,044,023 | -1.94(-2.27%) |
Oct 18, 2011 | 83.65 | 86.34 | 82.91 | 85.62 | 2,524,193 | +1.79(+2.14%) |
Oct 17, 2011 | 85.13 | 85.13 | 83.55 | 83.83 | 1,608,277 | -1.45(-1.70%) |
Oct 14, 2011 | 84.67 | 85.49 | 84.07 | 85.27 | 1,863,447 | +1.34(+1.59%) |
Oct 13, 2011 | 83.70 | 84.23 | 82.42 | 83.94 | 1,431,319 | -0.48(-0.57%) |
Oct 12, 2011 | 84.12 | 85.44 | 83.45 | 84.42 | 1,997,080 | +0.63(+0.75%) |
Oct 11, 2011 | 83.90 | 84.48 | 83.30 | 83.79 | 1,248,690 | -0.91(-1.08%) |
Oct 10, 2011 | 82.96 | 84.76 | 82.81 | 84.70 | 1,737,170 | +3.21(+3.95%) |
Oct 07, 2011 | 82.25 | 82.48 | 80.37 | 81.48 | 2,176,209 | -0.53(-0.65%) |
Oct 06, 2011 | 81.53 | 82.30 | 81.26 | 82.02 | 2,928,188 | +0.37(+0.45%) |
Oct 05, 2011 | 79.67 | 81.94 | 78.25 | 81.65 | 3,168,981 | +2.77(+3.52%) |
Oct 04, 2011 | 75.01 | 79.04 | 74.56 | 78.88 | 3,831,456 | +2.67(+3.50%) |