Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 81.95 | 82.01 | 81.92 | 82.00 | 109,037 | +0.01(+0.02%) |
Nov 29, 2011 | 81.95 | 82.03 | 81.94 | 81.99 | 65,118 | -0.02(-0.03%) |
Nov 28, 2011 | 81.95 | 82.01 | 81.92 | 82.01 | 202,267 | +0.09(+0.11%) |
Nov 25, 2011 | 81.89 | 81.96 | 81.88 | 81.92 | 57,698 | +0.00(+0.00%) |
Nov 23, 2011 | 81.95 | 81.99 | 81.87 | 81.92 | 173,537 | -0.08(-0.10%) |
Nov 22, 2011 | 81.95 | 82.05 | 81.93 | 82.00 | 747,996 | +0.02(+0.03%) |
Nov 21, 2011 | 82.01 | 82.02 | 81.98 | 81.98 | 96,432 | -0.09(-0.11%) |
Nov 18, 2011 | 82.10 | 82.10 | 82.02 | 82.07 | 69,732 | +0.02(+0.03%) |
Nov 17, 2011 | 82.07 | 82.08 | 82.04 | 82.05 | 191,188 | +0.01(+0.01%) |
Nov 16, 2011 | 82.05 | 82.10 | 82.04 | 82.04 | 82,588 | -0.04(-0.05%) |
Nov 15, 2011 | 82.09 | 82.09 | 81.99 | 82.08 | 248,649 | +0.04(+0.05%) |
Nov 14, 2011 | 82.11 | 82.13 | 81.97 | 82.04 | 77,203 | -0.07(-0.08%) |
Nov 11, 2011 | 82.06 | 82.10 | 82.01 | 82.10 | 105,938 | +0.10(+0.12%) |
Nov 10, 2011 | 82.01 | 82.07 | 82.00 | 82.01 | 227,398 | +0.00(+0.00%) |
Nov 09, 2011 | 82.12 | 82.12 | 82.00 | 82.01 | 402,361 | -0.09(-0.11%) |
Nov 08, 2011 | 82.12 | 82.14 | 82.08 | 82.10 | 195,542 | -0.02(-0.02%) |
Nov 07, 2011 | 82.10 | 82.14 | 82.09 | 82.11 | 123,690 | +0.00(+0.00%) |
Nov 04, 2011 | 82.14 | 82.18 | 82.10 | 82.11 | 746,362 | -0.01(-0.01%) |
Nov 03, 2011 | 82.10 | 82.13 | 82.09 | 82.12 | 80,063 | -0.01(-0.01%) |
Nov 02, 2011 | 82.01 | 82.13 | 81.98 | 82.13 | 187,477 | +0.13(+0.16%) |
Nov 01, 2011 | 82.06 | 82.06 | 81.92 | 82.00 | 181,657 | +0.02(+0.02%) |
Oct 31, 2011 | 82.06 | 82.06 | 81.97 | 81.98 | 94,737 | -0.05(-0.06%) |
Oct 28, 2011 | 81.89 | 82.04 | 81.89 | 82.03 | 212,265 | +0.10(+0.12%) |
Oct 27, 2011 | 81.99 | 82.13 | 81.92 | 81.93 | 757,372 | -0.02(-0.03%) |
Oct 26, 2011 | 81.96 | 82.00 | 81.94 | 81.96 | 140,144 | -0.04(-0.05%) |
Oct 25, 2011 | 81.90 | 82.00 | 81.90 | 82.00 | 417,896 | +0.11(+0.14%) |
Oct 24, 2011 | 81.89 | 81.92 | 81.87 | 81.88 | 225,076 | +0.03(+0.04%) |
Oct 21, 2011 | 81.90 | 81.93 | 81.85 | 81.85 | 456,599 | -0.04(-0.05%) |
Oct 20, 2011 | 81.83 | 81.89 | 81.83 | 81.89 | 160,736 | +0.02(+0.02%) |
Oct 19, 2011 | 81.84 | 81.88 | 81.81 | 81.88 | 247,725 | -0.01(-0.01%) |
Oct 18, 2011 | 81.85 | 81.88 | 81.84 | 81.88 | 163,019 | +0.01(+0.01%) |
Oct 17, 2011 | 81.79 | 81.88 | 81.78 | 81.88 | 226,514 | +0.12(+0.15%) |
Oct 14, 2011 | 81.78 | 81.79 | 81.74 | 81.75 | 194,826 | -0.01(-0.01%) |
Oct 13, 2011 | 81.74 | 81.81 | 81.74 | 81.76 | 171,779 | +0.05(+0.06%) |
Oct 12, 2011 | 81.68 | 81.74 | 81.68 | 81.71 | 196,413 | +0.04(+0.05%) |
Oct 11, 2011 | 81.75 | 81.75 | 81.65 | 81.67 | 441,974 | -0.07(-0.08%) |
Oct 10, 2011 | 81.79 | 81.76 | 81.69 | 81.74 | 181,963 | -0.05(-0.06%) |
Oct 07, 2011 | 81.77 | 81.81 | 81.69 | 81.79 | 788,620 | +0.04(+0.05%) |
Oct 06, 2011 | 81.79 | 81.79 | 81.72 | 81.75 | 206,789 | -0.11(-0.14%) |
Oct 05, 2011 | 81.87 | 81.88 | 81.82 | 81.86 | 465,589 | +0.03(+0.04%) |
Oct 04, 2011 | 81.92 | 81.96 | 81.80 | 81.83 | 375,467 | -0.15(-0.18%) |
Oct 03, 2011 | 82.03 | 82.08 | 81.97 | 81.97 | 600,385 | -0.11(-0.13%) |
Sep 30, 2011 | 81.97 | 82.08 | 81.97 | 82.08 | 338,856 | +0.03(+0.04%) |
Sep 29, 2011 | 81.97 | 82.06 | 81.97 | 82.05 | 126,632 | +0.10(+0.12%) |
Sep 28, 2011 | 82.06 | 82.06 | 81.95 | 81.95 | 198,150 | -0.12(-0.15%) |
Sep 27, 2011 | 81.99 | 82.07 | 81.99 | 82.07 | 121,289 | +0.01(+0.01%) |
Sep 26, 2011 | 82.02 | 82.07 | 81.99 | 82.06 | 170,267 | +0.05(+0.06%) |
Sep 23, 2011 | 82.08 | 82.10 | 82.00 | 82.01 | 209,399 | -0.07(-0.08%) |
Sep 22, 2011 | 82.25 | 82.25 | 82.08 | 82.08 | 293,001 | -0.22(-0.27%) |
Sep 21, 2011 | 82.31 | 82.32 | 82.25 | 82.30 | 245,234 | -0.02(-0.03%) |
Sep 20, 2011 | 82.31 | 82.33 | 82.28 | 82.33 | 157,037 | +0.02(+0.02%) |
Sep 19, 2011 | 82.34 | 82.34 | 82.28 | 82.31 | 366,117 | -0.02(-0.03%) |
Sep 16, 2011 | 82.30 | 82.33 | 82.29 | 82.33 | 115,293 | -0.01(-0.01%) |
Sep 15, 2011 | 82.32 | 82.35 | 82.31 | 82.34 | 224,126 | -0.01(-0.01%) |
Sep 14, 2011 | 82.33 | 82.36 | 82.33 | 82.35 | 201,358 | +0.01(+0.01%) |
Sep 13, 2011 | 82.30 | 82.34 | 82.29 | 82.34 | 380,388 | +0.01(+0.01%) |
Sep 12, 2011 | 82.29 | 82.35 | 82.29 | 82.33 | 235,301 | +0.00(+0.00%) |
Sep 09, 2011 | 82.35 | 82.38 | 82.30 | 82.33 | 303,981 | -0.02(-0.02%) |
Sep 08, 2011 | 82.37 | 82.39 | 82.35 | 82.35 | 150,661 | -0.02(-0.02%) |
Sep 07, 2011 | 82.34 | 82.37 | 82.31 | 82.37 | 176,769 | +0.06(+0.07%) |
Sep 06, 2011 | 82.37 | 82.37 | 82.28 | 82.31 | 135,314 | -0.04(-0.05%) |
Sep 02, 2011 | 82.37 | 82.39 | 82.34 | 82.35 | 292,667 | -0.03(-0.04%) |