Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 78.04 | 78.18 | 78.02 | 78.10 | 283,201 | -0.04(-0.05%) |
Nov 29, 2011 | 77.99 | 78.15 | 77.99 | 78.14 | 262,823 | -0.01(-0.02%) |
Nov 28, 2011 | 78.60 | 78.71 | 78.03 | 78.15 | 140,587 | -0.14(-0.18%) |
Nov 25, 2011 | 78.38 | 78.38 | 78.17 | 78.29 | 85,162 | -0.08(-0.10%) |
Nov 23, 2011 | 78.34 | 78.38 | 78.06 | 78.38 | 126,841 | +0.07(+0.08%) |
Nov 22, 2011 | 78.21 | 78.31 | 78.03 | 78.31 | 221,346 | +0.09(+0.11%) |
Nov 21, 2011 | 78.16 | 78.24 | 77.99 | 78.22 | 171,008 | +0.15(+0.20%) |
Nov 18, 2011 | 78.01 | 78.07 | 77.89 | 78.07 | 188,976 | +0.10(+0.12%) |
Nov 17, 2011 | 77.96 | 77.98 | 77.83 | 77.97 | 180,695 | +0.07(+0.09%) |
Nov 16, 2011 | 77.91 | 77.92 | 77.76 | 77.90 | 281,233 | +0.04(+0.06%) |
Nov 15, 2011 | 78.01 | 78.04 | 77.79 | 77.85 | 215,663 | -0.17(-0.22%) |
Nov 14, 2011 | 78.05 | 78.08 | 77.90 | 78.02 | 133,112 | -0.06(-0.08%) |
Nov 11, 2011 | 78.03 | 78.10 | 77.94 | 78.08 | 169,744 | +0.01(+0.02%) |
Nov 10, 2011 | 78.18 | 78.18 | 77.93 | 78.07 | 117,137 | +0.11(+0.14%) |
Nov 09, 2011 | 77.91 | 78.09 | 77.91 | 77.96 | 102,373 | +0.19(+0.25%) |
Nov 08, 2011 | 77.98 | 78.05 | 77.75 | 77.76 | 202,111 | -0.18(-0.23%) |
Nov 07, 2011 | 78.07 | 78.16 | 77.90 | 77.94 | 152,095 | -0.07(-0.09%) |
Nov 04, 2011 | 78.55 | 78.71 | 77.99 | 78.01 | 193,898 | +0.01(+0.01%) |
Nov 03, 2011 | 78.05 | 78.12 | 77.99 | 78.01 | 165,348 | -0.13(-0.16%) |
Nov 02, 2011 | 78.03 | 78.14 | 77.79 | 78.13 | 181,018 | +0.04(+0.05%) |
Nov 01, 2011 | 78.04 | 78.16 | 77.72 | 78.10 | 84,424 | +0.49(+0.63%) |
Oct 31, 2011 | 77.62 | 77.86 | 77.47 | 77.61 | 507,379 | -0.09(-0.11%) |
Oct 28, 2011 | 77.81 | 77.81 | 77.54 | 77.70 | 103,442 | -0.01(-0.01%) |
Oct 27, 2011 | 78.01 | 78.01 | 77.62 | 77.70 | 156,925 | -0.23(-0.29%) |
Oct 26, 2011 | 77.70 | 77.94 | 77.70 | 77.93 | 100,524 | +0.18(+0.24%) |
Oct 25, 2011 | 77.80 | 77.86 | 77.51 | 77.75 | 128,637 | +0.01(+0.02%) |
Oct 24, 2011 | 77.99 | 77.99 | 77.48 | 77.73 | 430,606 | -0.12(-0.16%) |
Oct 21, 2011 | 77.85 | 77.86 | 77.53 | 77.86 | 73,896 | +0.20(+0.26%) |
Oct 20, 2011 | 77.65 | 77.67 | 77.51 | 77.66 | 113,542 | +0.14(+0.18%) |
Oct 19, 2011 | 77.81 | 77.81 | 77.40 | 77.52 | 153,134 | -0.08(-0.10%) |
Oct 18, 2011 | 77.56 | 77.65 | 77.40 | 77.60 | 209,846 | +0.25(+0.32%) |
Oct 17, 2011 | 77.48 | 77.78 | 77.23 | 77.35 | 89,323 | -0.13(-0.17%) |
Oct 14, 2011 | 77.67 | 77.70 | 77.48 | 77.48 | 135,218 | -0.36(-0.46%) |
Oct 13, 2011 | 77.35 | 77.84 | 77.28 | 77.84 | 185,808 | +0.53(+0.68%) |
Oct 12, 2011 | 77.24 | 77.31 | 76.96 | 77.31 | 206,750 | +0.35(+0.46%) |
Oct 11, 2011 | 77.29 | 77.45 | 76.81 | 76.96 | 218,208 | -0.45(-0.58%) |
Oct 10, 2011 | 77.26 | 77.45 | 77.22 | 77.40 | 148,218 | -0.03(-0.04%) |
Oct 07, 2011 | 77.29 | 77.47 | 77.03 | 77.43 | 160,181 | +0.21(+0.27%) |
Oct 06, 2011 | 77.22 | 77.38 | 77.06 | 77.23 | 250,603 | -0.24(-0.31%) |
Oct 05, 2011 | 78.11 | 78.25 | 77.23 | 77.47 | 213,985 | -0.54(-0.69%) |
Oct 04, 2011 | 78.31 | 78.31 | 77.76 | 78.00 | 204,651 | -0.18(-0.23%) |
Oct 03, 2011 | 78.22 | 78.33 | 78.00 | 78.18 | 351,990 | +0.16(+0.20%) |
Sep 30, 2011 | 78.04 | 78.27 | 77.90 | 78.02 | 283,020 | -0.01(-0.01%) |
Sep 29, 2011 | 77.99 | 78.13 | 77.92 | 78.03 | 306,843 | +0.07(+0.09%) |
Sep 28, 2011 | 78.42 | 78.42 | 77.95 | 77.95 | 152,497 | -0.37(-0.48%) |
Sep 27, 2011 | 78.36 | 78.36 | 78.16 | 78.33 | 158,517 | -0.03(-0.04%) |
Sep 26, 2011 | 78.57 | 78.57 | 78.23 | 78.36 | 231,789 | -0.10(-0.13%) |
Sep 23, 2011 | 78.31 | 78.61 | 78.31 | 78.46 | 116,657 | +0.13(+0.17%) |
Sep 22, 2011 | 78.26 | 78.63 | 78.20 | 78.33 | 246,096 | +0.42(+0.54%) |
Sep 21, 2011 | 77.83 | 78.09 | 77.62 | 77.91 | 179,428 | +0.12(+0.15%) |
Sep 20, 2011 | 77.96 | 77.96 | 77.59 | 77.79 | 178,653 | +0.08(+0.10%) |
Sep 19, 2011 | 77.69 | 77.86 | 77.56 | 77.71 | 120,700 | +0.19(+0.25%) |
Sep 16, 2011 | 77.58 | 77.62 | 77.47 | 77.52 | 102,666 | -0.12(-0.16%) |
Sep 15, 2011 | 77.62 | 77.77 | 77.45 | 77.65 | 121,286 | -0.12(-0.15%) |
Sep 14, 2011 | 77.73 | 77.94 | 77.73 | 77.76 | 83,807 | +0.03(+0.03%) |
Sep 13, 2011 | 78.00 | 78.00 | 77.66 | 77.73 | 151,630 | -0.12(-0.15%) |
Sep 12, 2011 | 77.86 | 77.90 | 77.64 | 77.85 | 123,472 | +0.21(+0.27%) |
Sep 09, 2011 | 77.84 | 77.84 | 77.53 | 77.64 | 124,879 | -0.10(-0.12%) |
Sep 08, 2011 | 77.45 | 77.75 | 77.45 | 77.73 | 96,383 | +0.26(+0.34%) |
Sep 07, 2011 | 77.41 | 77.89 | 77.29 | 77.47 | 695,910 | -0.06(-0.08%) |
Sep 06, 2011 | 77.27 | 77.93 | 77.27 | 77.53 | 132,130 | +0.29(+0.37%) |
Sep 02, 2011 | 77.36 | 77.98 | 77.22 | 77.24 | 199,522 | -0.49(-0.63%) |