Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 72.80 | 72.87 | 72.57 | 72.73 | 2,677,400 | +0.33(+0.45%) |
Nov 29, 2011 | 72.53 | 72.56 | 72.23 | 72.40 | 2,222,662 | -0.16(-0.23%) |
Nov 28, 2011 | 72.36 | 72.81 | 72.15 | 72.57 | 3,676,847 | +0.03(+0.05%) |
Nov 25, 2011 | 72.68 | 72.82 | 72.49 | 72.53 | 1,004,602 | -0.29(-0.40%) |
Nov 23, 2011 | 73.07 | 73.07 | 72.71 | 72.82 | 2,734,239 | -0.37(-0.51%) |
Nov 22, 2011 | 73.27 | 73.41 | 73.20 | 73.20 | 2,117,996 | -0.19(-0.26%) |
Nov 21, 2011 | 73.67 | 73.67 | 73.32 | 73.39 | 2,062,592 | -0.30(-0.41%) |
Nov 18, 2011 | 73.57 | 73.72 | 73.45 | 73.69 | 1,948,635 | +0.12(+0.16%) |
Nov 17, 2011 | 74.07 | 74.20 | 73.53 | 73.57 | 6,438,645 | -0.58(-0.79%) |
Nov 16, 2011 | 74.49 | 74.49 | 74.08 | 74.16 | 4,020,478 | -0.24(-0.32%) |
Nov 15, 2011 | 74.42 | 74.61 | 74.26 | 74.39 | 2,168,922 | -0.07(-0.10%) |
Nov 14, 2011 | 74.52 | 74.65 | 74.38 | 74.47 | 1,250,029 | -0.01(-0.01%) |
Nov 11, 2011 | 74.62 | 74.63 | 74.24 | 74.47 | 1,695,620 | -0.13(-0.18%) |
Nov 10, 2011 | 74.76 | 74.82 | 74.29 | 74.60 | 2,264,183 | -0.37(-0.50%) |
Nov 09, 2011 | 75.31 | 75.48 | 74.95 | 74.98 | 1,905,789 | -0.20(-0.26%) |
Nov 08, 2011 | 75.64 | 75.72 | 75.15 | 75.18 | 6,633,359 | -0.47(-0.62%) |
Nov 07, 2011 | 75.83 | 76.01 | 75.61 | 75.64 | 1,152,025 | -0.30(-0.40%) |
Nov 04, 2011 | 75.76 | 76.01 | 75.58 | 75.94 | 2,266,553 | +0.15(+0.20%) |
Nov 03, 2011 | 75.67 | 75.91 | 75.47 | 75.79 | 2,843,218 | +0.04(+0.05%) |
Nov 02, 2011 | 75.39 | 75.77 | 75.30 | 75.75 | 2,847,682 | +0.28(+0.37%) |
Nov 01, 2011 | 75.37 | 75.56 | 75.14 | 75.48 | 2,329,794 | +0.38(+0.50%) |
Oct 31, 2011 | 75.06 | 75.27 | 74.87 | 75.10 | 2,364,589 | +0.17(+0.23%) |
Oct 28, 2011 | 74.81 | 75.11 | 74.67 | 74.93 | 3,211,011 | +0.29(+0.39%) |
Oct 27, 2011 | 74.62 | 75.06 | 74.58 | 74.64 | 3,610,705 | -0.03(-0.04%) |
Oct 26, 2011 | 74.79 | 74.85 | 74.49 | 74.67 | 1,569,773 | -0.04(-0.05%) |
Oct 25, 2011 | 74.30 | 74.77 | 74.27 | 74.71 | 2,361,523 | +0.37(+0.49%) |
Oct 24, 2011 | 74.13 | 74.34 | 74.12 | 74.34 | 2,048,338 | +0.38(+0.51%) |
Oct 21, 2011 | 73.76 | 74.00 | 73.75 | 73.96 | 1,298,953 | +0.24(+0.33%) |
Oct 20, 2011 | 73.53 | 73.76 | 73.38 | 73.72 | 1,431,858 | +0.16(+0.22%) |
Oct 19, 2011 | 73.52 | 73.66 | 73.33 | 73.56 | 2,809,687 | +0.19(+0.26%) |
Oct 18, 2011 | 73.24 | 73.52 | 73.20 | 73.37 | 1,275,330 | +0.26(+0.35%) |
Oct 17, 2011 | 73.30 | 73.30 | 73.09 | 73.11 | 1,495,166 | -0.05(-0.07%) |
Oct 14, 2011 | 72.77 | 73.28 | 72.73 | 73.16 | 1,606,467 | -0.05(-0.06%) |
Oct 13, 2011 | 73.32 | 73.34 | 73.11 | 73.21 | 2,282,239 | +0.07(+0.09%) |
Oct 12, 2011 | 73.03 | 73.26 | 72.82 | 73.14 | 2,463,503 | +0.11(+0.15%) |
Oct 11, 2011 | 73.03 | 73.17 | 72.77 | 73.03 | 3,203,062 | +0.20(+0.27%) |
Oct 10, 2011 | 72.70 | 72.91 | 72.45 | 72.84 | 1,456,530 | +0.14(+0.19%) |
Oct 07, 2011 | 72.78 | 73.00 | 72.65 | 72.70 | 3,234,300 | -0.07(-0.09%) |
Oct 06, 2011 | 73.04 | 73.05 | 72.73 | 72.76 | 2,154,799 | -0.29(-0.40%) |
Oct 05, 2011 | 72.85 | 73.07 | 72.48 | 73.06 | 6,919,217 | +0.30(+0.41%) |
Oct 04, 2011 | 73.43 | 73.43 | 72.52 | 72.76 | 2,677,646 | -0.64(-0.87%) |
Oct 03, 2011 | 73.29 | 73.45 | 73.13 | 73.40 | 5,460,470 | +0.14(+0.19%) |
Sep 30, 2011 | 73.28 | 73.34 | 73.00 | 73.26 | 2,274,526 | +0.37(+0.50%) |
Sep 29, 2011 | 73.13 | 73.24 | 72.90 | 72.90 | 1,325,184 | -0.08(-0.11%) |
Sep 28, 2011 | 73.18 | 73.18 | 72.84 | 72.98 | 1,898,462 | -0.29(-0.40%) |
Sep 27, 2011 | 73.16 | 73.42 | 73.09 | 73.27 | 1,990,801 | -0.23(-0.32%) |
Sep 26, 2011 | 73.52 | 73.73 | 73.35 | 73.50 | 1,243,883 | -0.14(-0.19%) |
Sep 23, 2011 | 74.01 | 74.05 | 73.64 | 73.64 | 1,052,382 | -0.46(-0.62%) |
Sep 22, 2011 | 74.16 | 74.24 | 73.65 | 74.10 | 1,998,849 | +0.14(+0.19%) |
Sep 21, 2011 | 73.78 | 74.07 | 73.55 | 73.95 | 1,542,827 | +0.17(+0.23%) |
Sep 20, 2011 | 73.78 | 73.92 | 73.71 | 73.78 | 1,363,111 | +0.03(+0.04%) |
Sep 19, 2011 | 73.71 | 73.84 | 73.66 | 73.75 | 1,384,715 | +0.40(+0.55%) |
Sep 16, 2011 | 73.26 | 73.60 | 73.26 | 73.35 | 2,343,339 | +0.00(+0.00%) |
Sep 15, 2011 | 73.33 | 73.47 | 73.22 | 73.35 | 2,033,996 | -0.25(-0.35%) |
Sep 14, 2011 | 73.50 | 73.78 | 73.50 | 73.60 | 1,463,729 | -0.03(-0.04%) |
Sep 13, 2011 | 73.51 | 73.70 | 73.39 | 73.64 | 2,355,760 | -0.01(-0.02%) |
Sep 12, 2011 | 73.75 | 74.05 | 73.60 | 73.65 | 2,681,794 | -0.45(-0.61%) |
Sep 09, 2011 | 73.97 | 74.30 | 73.77 | 74.10 | 1,578,127 | +0.08(+0.11%) |
Sep 08, 2011 | 74.20 | 74.20 | 73.81 | 74.02 | 2,141,667 | -0.07(-0.09%) |
Sep 07, 2011 | 74.08 | 74.25 | 73.88 | 74.09 | 1,267,221 | +0.14(+0.19%) |
Sep 06, 2011 | 73.61 | 74.34 | 73.39 | 73.94 | 7,151,317 | +0.43(+0.59%) |
Sep 02, 2011 | 73.58 | 73.71 | 73.22 | 73.51 | 2,125,119 | +0.45(+0.62%) |