Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 74.77 | 74.97 | 74.58 | 74.80 | 2,373,982 | +0.17(+0.23%) |
Oct 28, 2011 | 74.51 | 74.82 | 74.37 | 74.63 | 3,223,767 | +0.29(+0.39%) |
Oct 27, 2011 | 74.33 | 74.77 | 74.28 | 74.35 | 3,625,050 | -0.03(-0.04%) |
Oct 26, 2011 | 74.49 | 74.55 | 74.20 | 74.37 | 1,576,009 | -0.04(-0.05%) |
Oct 25, 2011 | 74.01 | 74.48 | 73.98 | 74.41 | 2,370,905 | +0.37(+0.49%) |
Oct 24, 2011 | 73.84 | 74.05 | 73.83 | 74.05 | 2,056,475 | +0.38(+0.51%) |
Oct 21, 2011 | 73.47 | 73.71 | 73.46 | 73.67 | 1,304,114 | +0.24(+0.33%) |
Oct 20, 2011 | 73.24 | 73.47 | 73.09 | 73.43 | 1,437,546 | +0.16(+0.22%) |
Oct 19, 2011 | 73.23 | 73.37 | 73.04 | 73.27 | 2,820,849 | +0.19(+0.26%) |
Oct 18, 2011 | 72.95 | 73.23 | 72.91 | 73.08 | 1,280,396 | +0.25(+0.35%) |
Oct 17, 2011 | 73.01 | 73.01 | 72.80 | 72.82 | 1,501,106 | -0.05(-0.07%) |
Oct 14, 2011 | 72.48 | 72.99 | 72.44 | 72.87 | 1,612,849 | -0.05(-0.06%) |
Oct 13, 2011 | 73.03 | 73.05 | 72.82 | 72.92 | 2,291,305 | +0.07(+0.09%) |
Oct 12, 2011 | 72.74 | 72.97 | 72.53 | 72.85 | 2,473,290 | +0.11(+0.15%) |
Oct 11, 2011 | 72.74 | 72.88 | 72.48 | 72.74 | 3,215,786 | +0.20(+0.27%) |
Oct 10, 2011 | 72.41 | 72.63 | 72.16 | 72.55 | 1,462,317 | +0.14(+0.19%) |
Oct 07, 2011 | 72.49 | 72.71 | 72.36 | 72.41 | 3,247,149 | -0.07(-0.09%) |
Oct 06, 2011 | 72.75 | 72.76 | 72.44 | 72.48 | 2,163,359 | -0.29(-0.40%) |
Oct 05, 2011 | 72.56 | 72.78 | 72.19 | 72.77 | 6,946,705 | +0.30(+0.41%) |
Oct 04, 2011 | 73.13 | 73.14 | 72.23 | 72.47 | 2,688,283 | -0.64(-0.87%) |
Oct 03, 2011 | 73.00 | 73.16 | 72.84 | 73.11 | 5,482,163 | +0.14(+0.19%) |
Sep 30, 2011 | 72.99 | 73.05 | 72.71 | 72.97 | 2,283,562 | +0.36(+0.50%) |
Sep 29, 2011 | 72.84 | 72.95 | 72.61 | 72.61 | 1,330,448 | -0.08(-0.11%) |
Sep 28, 2011 | 72.89 | 72.89 | 72.55 | 72.69 | 1,906,004 | -0.29(-0.40%) |
Sep 27, 2011 | 72.87 | 73.13 | 72.80 | 72.98 | 1,998,710 | -0.23(-0.32%) |
Sep 26, 2011 | 73.23 | 73.43 | 73.06 | 73.21 | 1,248,825 | -0.14(-0.19%) |
Sep 23, 2011 | 73.71 | 73.76 | 73.35 | 73.35 | 1,056,562 | -0.45(-0.62%) |
Sep 22, 2011 | 73.86 | 73.95 | 73.36 | 73.80 | 2,006,790 | +0.14(+0.19%) |
Sep 21, 2011 | 73.49 | 73.78 | 73.26 | 73.66 | 1,548,956 | +0.17(+0.23%) |
Sep 20, 2011 | 73.49 | 73.63 | 73.42 | 73.49 | 1,368,526 | +0.03(+0.04%) |
Sep 19, 2011 | 73.42 | 73.55 | 73.37 | 73.46 | 1,390,216 | +0.40(+0.55%) |
Sep 16, 2011 | 72.97 | 73.30 | 72.97 | 73.06 | 2,352,649 | +0.00(+0.00%) |
Sep 15, 2011 | 73.04 | 73.18 | 72.93 | 73.06 | 2,042,076 | -0.25(-0.35%) |
Sep 14, 2011 | 73.21 | 73.49 | 73.21 | 73.31 | 1,469,544 | -0.03(-0.04%) |
Sep 13, 2011 | 73.22 | 73.41 | 73.10 | 73.34 | 2,365,118 | -0.01(-0.02%) |
Sep 12, 2011 | 73.45 | 73.76 | 73.30 | 73.36 | 2,692,448 | -0.45(-0.61%) |
Sep 09, 2011 | 73.68 | 74.01 | 73.47 | 73.80 | 1,584,396 | +0.08(+0.11%) |
Sep 08, 2011 | 73.90 | 73.90 | 73.52 | 73.73 | 2,150,175 | -0.06(-0.09%) |
Sep 07, 2011 | 73.79 | 73.95 | 73.59 | 73.79 | 1,272,255 | +0.14(+0.19%) |
Sep 06, 2011 | 73.32 | 74.05 | 73.10 | 73.65 | 7,179,727 | +0.43(+0.59%) |
Sep 02, 2011 | 73.29 | 73.42 | 72.93 | 73.22 | 2,133,561 | +0.45(+0.62%) |
Sep 01, 2011 | 73.02 | 73.10 | 72.47 | 72.77 | 4,342,061 | +0.05(+0.07%) |
Aug 31, 2011 | 72.80 | 72.98 | 72.63 | 72.72 | 2,058,584 | +0.22(+0.30%) |
Aug 30, 2011 | 72.36 | 72.61 | 72.28 | 72.50 | 2,193,525 | +0.38(+0.53%) |
Aug 29, 2011 | 71.82 | 72.16 | 71.76 | 72.12 | 1,832,297 | +0.23(+0.32%) |
Aug 26, 2011 | 71.95 | 72.26 | 71.79 | 71.88 | 1,752,210 | +0.03(+0.05%) |
Aug 25, 2011 | 71.80 | 71.97 | 71.64 | 71.85 | 2,286,495 | +0.39(+0.55%) |
Aug 24, 2011 | 72.17 | 72.26 | 71.34 | 71.46 | 2,337,977 | -0.85(-1.18%) |
Aug 23, 2011 | 72.80 | 72.83 | 72.15 | 72.31 | 3,614,775 | -0.84(-1.14%) |
Aug 22, 2011 | 73.51 | 73.57 | 73.09 | 73.15 | 2,261,713 | -0.27(-0.37%) |
Aug 19, 2011 | 73.44 | 73.55 | 73.27 | 73.42 | 2,702,069 | -0.09(-0.12%) |
Aug 18, 2011 | 73.75 | 73.80 | 73.29 | 73.51 | 2,097,814 | +0.10(+0.13%) |
Aug 17, 2011 | 73.40 | 73.62 | 73.14 | 73.41 | 1,622,150 | +0.20(+0.27%) |
Aug 16, 2011 | 72.84 | 73.35 | 72.77 | 73.21 | 2,614,126 | +0.27(+0.36%) |
Aug 15, 2011 | 72.85 | 73.03 | 72.70 | 72.94 | 2,910,756 | +0.14(+0.19%) |
Aug 12, 2011 | 72.36 | 72.91 | 72.19 | 72.81 | 3,031,380 | +0.82(+1.14%) |
Aug 11, 2011 | 72.63 | 73.35 | 71.73 | 71.99 | 2,870,550 | -1.51(-2.05%) |
Aug 10, 2011 | 73.27 | 73.63 | 73.02 | 73.49 | 1,953,851 | +0.66(+0.90%) |
Aug 09, 2011 | 73.48 | 73.57 | 72.21 | 72.84 | 3,257,721 | +0.64(+0.89%) |
Aug 08, 2011 | 72.81 | 72.81 | 72.19 | 72.19 | 3,936,479 | -0.69(-0.95%) |
Aug 05, 2011 | 73.71 | 73.73 | 72.76 | 72.89 | 3,816,782 | -0.91(-1.24%) |
Aug 04, 2011 | 73.27 | 73.91 | 73.34 | 73.80 | 3,337,883 | +0.53(+0.72%) |
Aug 03, 2011 | 73.39 | 73.61 | 73.25 | 73.27 | 3,233,729 | -0.03(-0.04%) |
Aug 02, 2011 | 72.89 | 73.31 | 72.73 | 73.29 | 2,204,777 | +0.61(+0.84%) |