Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 79.80 | 79.81 | 79.56 | 79.64 | 1,758,236 | -0.20(-0.26%) |
Nov 29, 2011 | 79.72 | 79.88 | 79.56 | 79.85 | 2,360,065 | +0.03(+0.04%) |
Nov 28, 2011 | 79.64 | 79.85 | 79.54 | 79.82 | 2,370,539 | -0.01(-0.01%) |
Nov 25, 2011 | 79.94 | 79.99 | 79.79 | 79.83 | 1,050,313 | -0.11(-0.14%) |
Nov 23, 2011 | 79.80 | 80.05 | 79.76 | 79.93 | 1,188,522 | +0.07(+0.09%) |
Nov 22, 2011 | 79.77 | 79.91 | 79.68 | 79.86 | 1,443,297 | +0.06(+0.07%) |
Nov 21, 2011 | 79.92 | 79.93 | 79.78 | 79.80 | 1,151,958 | -0.01(-0.02%) |
Nov 18, 2011 | 79.90 | 79.90 | 79.69 | 79.82 | 1,106,482 | -0.01(-0.02%) |
Nov 17, 2011 | 79.85 | 79.99 | 79.73 | 79.83 | 2,293,467 | -0.04(-0.05%) |
Nov 16, 2011 | 80.08 | 80.09 | 79.80 | 79.88 | 1,665,986 | -0.03(-0.04%) |
Nov 15, 2011 | 79.99 | 80.04 | 79.80 | 79.91 | 1,081,894 | -0.10(-0.13%) |
Nov 14, 2011 | 80.07 | 80.10 | 79.91 | 80.01 | 1,633,663 | +0.07(+0.08%) |
Nov 11, 2011 | 79.95 | 80.00 | 79.87 | 79.94 | 2,476,642 | -0.09(-0.12%) |
Nov 10, 2011 | 80.02 | 80.21 | 79.86 | 80.04 | 1,796,023 | -0.15(-0.19%) |
Nov 09, 2011 | 80.22 | 80.34 | 80.11 | 80.19 | 1,071,218 | +0.14(+0.17%) |
Nov 08, 2011 | 80.06 | 80.23 | 79.99 | 80.05 | 1,303,647 | -0.11(-0.14%) |
Nov 07, 2011 | 80.09 | 80.34 | 80.07 | 80.16 | 1,023,461 | +0.07(+0.08%) |
Nov 04, 2011 | 80.12 | 80.24 | 80.07 | 80.09 | 2,801,787 | -0.02(-0.03%) |
Nov 03, 2011 | 80.07 | 80.23 | 80.01 | 80.12 | 1,532,600 | -0.17(-0.22%) |
Nov 02, 2011 | 80.07 | 80.34 | 80.04 | 80.29 | 1,005,755 | +0.00(+0.00%) |
Nov 01, 2011 | 80.02 | 80.31 | 79.99 | 80.29 | 1,982,656 | +0.38(+0.48%) |
Oct 31, 2011 | 79.76 | 79.91 | 79.69 | 79.91 | 2,405,478 | +0.38(+0.47%) |
Oct 28, 2011 | 79.28 | 79.55 | 79.27 | 79.53 | 1,348,163 | +0.31(+0.39%) |
Oct 27, 2011 | 79.44 | 79.46 | 79.09 | 79.22 | 1,322,213 | -0.30(-0.38%) |
Oct 26, 2011 | 79.59 | 79.72 | 79.44 | 79.52 | 914,518 | -0.22(-0.27%) |
Oct 25, 2011 | 79.40 | 79.75 | 79.35 | 79.74 | 2,035,343 | +0.41(+0.51%) |
Oct 24, 2011 | 79.49 | 79.49 | 79.28 | 79.33 | 1,194,614 | -0.12(-0.16%) |
Oct 21, 2011 | 79.49 | 79.54 | 79.33 | 79.46 | 764,623 | +0.04(+0.05%) |
Oct 20, 2011 | 79.44 | 79.62 | 79.31 | 79.41 | 1,185,244 | -0.04(-0.05%) |
Oct 19, 2011 | 79.36 | 79.57 | 79.28 | 79.46 | 1,074,203 | +0.12(+0.15%) |
Oct 18, 2011 | 79.39 | 79.55 | 79.25 | 79.34 | 1,320,167 | -0.09(-0.11%) |
Oct 17, 2011 | 79.17 | 79.43 | 79.16 | 79.43 | 1,138,288 | +0.31(+0.39%) |
Oct 14, 2011 | 79.00 | 79.23 | 79.00 | 79.12 | 808,933 | -0.13(-0.16%) |
Oct 13, 2011 | 79.28 | 79.39 | 79.11 | 79.25 | 1,256,298 | +0.04(+0.05%) |
Oct 12, 2011 | 79.08 | 79.28 | 79.03 | 79.20 | 1,543,298 | -0.15(-0.19%) |
Oct 11, 2011 | 79.22 | 79.37 | 79.13 | 79.36 | 2,967,289 | +0.19(+0.24%) |
Oct 10, 2011 | 79.33 | 79.33 | 78.94 | 79.17 | 979,654 | -0.16(-0.20%) |
Oct 07, 2011 | 79.33 | 79.43 | 79.18 | 79.33 | 2,084,386 | -0.16(-0.20%) |
Oct 06, 2011 | 79.54 | 79.55 | 79.44 | 79.49 | 1,407,865 | -0.13(-0.16%) |
Oct 05, 2011 | 79.81 | 79.84 | 79.60 | 79.62 | 2,064,116 | -0.27(-0.34%) |
Oct 04, 2011 | 80.20 | 80.27 | 79.88 | 79.89 | 1,860,697 | -0.25(-0.31%) |
Oct 03, 2011 | 79.97 | 80.17 | 79.84 | 80.13 | 3,266,708 | +0.33(+0.41%) |
Sep 30, 2011 | 79.73 | 79.89 | 79.62 | 79.81 | 1,408,140 | +0.30(+0.37%) |
Sep 29, 2011 | 79.47 | 79.63 | 79.41 | 79.51 | 1,138,174 | -0.03(-0.04%) |
Sep 28, 2011 | 79.57 | 79.58 | 79.38 | 79.54 | 1,173,271 | -0.07(-0.08%) |
Sep 27, 2011 | 79.52 | 79.62 | 79.44 | 79.60 | 1,776,208 | -0.11(-0.14%) |
Sep 26, 2011 | 79.83 | 79.93 | 79.66 | 79.71 | 1,598,737 | -0.18(-0.23%) |
Sep 23, 2011 | 80.40 | 80.40 | 79.88 | 79.89 | 1,536,085 | -0.41(-0.51%) |
Sep 22, 2011 | 80.30 | 80.47 | 80.19 | 80.31 | 1,207,141 | +0.23(+0.29%) |
Sep 21, 2011 | 79.92 | 80.11 | 79.78 | 80.07 | 1,714,812 | +0.13(+0.16%) |
Sep 20, 2011 | 79.91 | 79.94 | 79.78 | 79.94 | 967,981 | +0.16(+0.20%) |
Sep 19, 2011 | 79.86 | 79.91 | 79.76 | 79.78 | 1,085,025 | +0.17(+0.22%) |
Sep 16, 2011 | 79.49 | 79.61 | 79.39 | 79.61 | 1,221,990 | +0.12(+0.15%) |
Sep 15, 2011 | 79.61 | 79.67 | 79.50 | 79.50 | 1,444,116 | -0.23(-0.29%) |
Sep 14, 2011 | 79.65 | 79.81 | 79.63 | 79.73 | 1,469,678 | +0.01(+0.02%) |
Sep 13, 2011 | 79.76 | 79.77 | 79.62 | 79.71 | 967,592 | +0.03(+0.04%) |
Sep 12, 2011 | 79.86 | 79.86 | 79.61 | 79.68 | 1,432,048 | -0.16(-0.20%) |
Sep 09, 2011 | 79.77 | 79.92 | 79.71 | 79.84 | 1,117,140 | +0.11(+0.14%) |
Sep 08, 2011 | 79.84 | 79.85 | 79.63 | 79.73 | 1,613,377 | +0.02(+0.03%) |
Sep 07, 2011 | 79.77 | 79.81 | 79.62 | 79.71 | 1,268,624 | -0.19(-0.24%) |
Sep 06, 2011 | 80.02 | 80.02 | 79.86 | 79.90 | 1,523,240 | +0.21(+0.26%) |
Sep 02, 2011 | 79.71 | 79.84 | 79.58 | 79.69 | 1,274,587 | +0.24(+0.30%) |