Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 80.20 | 80.31 | 80.10 | 80.10 | 1,511,612 | -0.10(-0.13%) |
Dec 29, 2011 | 80.10 | 80.24 | 79.98 | 80.20 | 1,356,229 | +0.19(+0.24%) |
Dec 28, 2011 | 79.91 | 80.09 | 79.86 | 80.02 | 1,202,560 | +0.14(+0.17%) |
Dec 27, 2011 | 79.70 | 79.88 | 79.68 | 79.88 | 1,500,930 | +0.14(+0.18%) |
Dec 23, 2011 | 79.69 | 79.78 | 79.51 | 79.73 | 935,690 | +0.03(+0.04%) |
Dec 21, 2011 | 79.89 | 79.92 | 79.68 | 79.70 | 1,280,297 | -0.20(-0.25%) |
Dec 20, 2011 | 79.94 | 80.05 | 79.88 | 79.91 | 3,826,524 | -0.11(-0.14%) |
Dec 19, 2011 | 79.94 | 80.07 | 79.87 | 80.02 | 1,546,915 | +0.08(+0.10%) |
Dec 16, 2011 | 79.81 | 79.99 | 79.78 | 79.94 | 1,627,158 | +0.27(+0.34%) |
Dec 15, 2011 | 79.80 | 79.88 | 79.60 | 79.67 | 5,189,124 | -0.17(-0.21%) |
Dec 14, 2011 | 79.64 | 79.93 | 79.70 | 79.84 | 1,278,212 | +0.20(+0.25%) |
Dec 13, 2011 | 79.49 | 79.74 | 79.45 | 79.64 | 2,021,000 | +0.16(+0.20%) |
Dec 12, 2011 | 79.52 | 79.63 | 79.47 | 79.48 | 1,680,788 | +0.02(+0.03%) |
Dec 09, 2011 | 79.49 | 79.60 | 79.37 | 79.46 | 1,287,039 | -0.04(-0.05%) |
Dec 08, 2011 | 79.39 | 79.60 | 79.37 | 79.50 | 1,691,715 | +0.08(+0.10%) |
Dec 07, 2011 | 79.33 | 79.49 | 79.22 | 79.42 | 951,254 | +0.15(+0.18%) |
Dec 06, 2011 | 79.25 | 79.33 | 79.07 | 79.28 | 1,521,626 | -0.07(-0.09%) |
Dec 05, 2011 | 79.17 | 79.35 | 79.10 | 79.35 | 1,464,410 | +0.09(+0.11%) |
Dec 02, 2011 | 79.04 | 79.33 | 79.00 | 79.26 | 1,263,060 | +0.20(+0.26%) |
Dec 01, 2011 | 79.03 | 79.15 | 78.88 | 79.06 | 2,520,653 | +0.03(+0.03%) |
Nov 30, 2011 | 79.18 | 79.20 | 78.95 | 79.03 | 1,771,874 | -0.20(-0.26%) |
Nov 29, 2011 | 79.11 | 79.27 | 78.95 | 79.23 | 2,378,370 | +0.03(+0.04%) |
Nov 28, 2011 | 79.02 | 79.24 | 78.93 | 79.20 | 2,388,926 | -0.01(-0.01%) |
Nov 25, 2011 | 79.33 | 79.38 | 79.17 | 79.21 | 1,058,460 | -0.11(-0.14%) |
Nov 23, 2011 | 79.19 | 79.43 | 79.15 | 79.32 | 1,197,741 | +0.07(+0.09%) |
Nov 22, 2011 | 79.16 | 79.30 | 79.07 | 79.25 | 1,454,492 | +0.06(+0.07%) |
Nov 21, 2011 | 79.30 | 79.32 | 79.17 | 79.19 | 1,160,893 | -0.01(-0.02%) |
Nov 18, 2011 | 79.28 | 79.28 | 79.07 | 79.20 | 1,115,065 | -0.01(-0.02%) |
Nov 17, 2011 | 79.23 | 79.37 | 79.12 | 79.22 | 2,311,256 | -0.04(-0.05%) |
Nov 16, 2011 | 79.46 | 79.47 | 79.19 | 79.26 | 1,678,909 | -0.03(-0.04%) |
Nov 15, 2011 | 79.38 | 79.43 | 79.18 | 79.29 | 1,090,285 | -0.10(-0.13%) |
Nov 14, 2011 | 79.45 | 79.49 | 79.30 | 79.39 | 1,646,334 | +0.06(+0.08%) |
Nov 11, 2011 | 79.33 | 79.38 | 79.25 | 79.33 | 2,495,852 | -0.09(-0.12%) |
Nov 10, 2011 | 79.41 | 79.59 | 79.24 | 79.42 | 1,809,954 | -0.15(-0.19%) |
Nov 09, 2011 | 79.60 | 79.72 | 79.49 | 79.57 | 1,079,527 | +0.14(+0.17%) |
Nov 08, 2011 | 79.44 | 79.61 | 79.37 | 79.43 | 1,313,758 | -0.11(-0.14%) |
Nov 07, 2011 | 79.47 | 79.72 | 79.46 | 79.54 | 1,031,399 | +0.06(+0.08%) |
Nov 04, 2011 | 79.50 | 79.62 | 79.45 | 79.48 | 2,823,519 | -0.02(-0.03%) |
Nov 03, 2011 | 79.46 | 79.61 | 79.39 | 79.50 | 1,544,488 | -0.17(-0.22%) |
Nov 02, 2011 | 79.46 | 79.72 | 79.42 | 79.67 | 1,013,556 | +0.00(+0.00%) |
Nov 01, 2011 | 79.41 | 79.69 | 79.37 | 79.67 | 1,998,035 | +0.38(+0.48%) |
Oct 31, 2011 | 79.15 | 79.29 | 79.08 | 79.29 | 2,424,145 | +0.37(+0.47%) |
Oct 28, 2011 | 78.67 | 78.94 | 78.66 | 78.92 | 1,358,625 | +0.31(+0.39%) |
Oct 27, 2011 | 78.83 | 78.85 | 78.49 | 78.61 | 1,332,473 | -0.30(-0.38%) |
Oct 26, 2011 | 78.98 | 79.11 | 78.83 | 78.91 | 921,615 | -0.22(-0.27%) |
Oct 25, 2011 | 78.79 | 79.13 | 78.74 | 79.13 | 2,051,137 | +0.40(+0.51%) |
Oct 24, 2011 | 78.88 | 78.88 | 78.67 | 78.72 | 1,203,884 | -0.12(-0.16%) |
Oct 21, 2011 | 78.88 | 78.93 | 78.72 | 78.85 | 770,556 | +0.04(+0.05%) |
Oct 20, 2011 | 78.82 | 79.00 | 78.70 | 78.80 | 1,194,441 | -0.04(-0.05%) |
Oct 19, 2011 | 78.74 | 78.96 | 78.67 | 78.85 | 1,082,539 | +0.12(+0.15%) |
Oct 18, 2011 | 78.78 | 78.94 | 78.64 | 78.73 | 1,330,411 | -0.09(-0.11%) |
Oct 17, 2011 | 78.56 | 78.82 | 78.55 | 78.82 | 1,147,121 | +0.31(+0.39%) |
Oct 14, 2011 | 78.39 | 78.62 | 78.39 | 78.51 | 815,210 | -0.13(-0.16%) |
Oct 13, 2011 | 78.67 | 78.78 | 78.50 | 78.64 | 1,266,047 | +0.04(+0.05%) |
Oct 12, 2011 | 78.47 | 78.67 | 78.42 | 78.59 | 1,555,273 | -0.15(-0.19%) |
Oct 11, 2011 | 78.61 | 78.76 | 78.52 | 78.74 | 2,990,315 | +0.19(+0.24%) |
Oct 10, 2011 | 78.72 | 78.72 | 78.33 | 78.56 | 987,256 | -0.16(-0.20%) |
Oct 07, 2011 | 78.72 | 78.82 | 78.57 | 78.72 | 2,100,561 | -0.16(-0.20%) |
Oct 06, 2011 | 78.93 | 78.94 | 78.83 | 78.87 | 1,418,790 | -0.13(-0.16%) |
Oct 05, 2011 | 79.20 | 79.22 | 78.98 | 79.00 | 2,080,133 | -0.27(-0.34%) |
Oct 04, 2011 | 79.58 | 79.65 | 79.26 | 79.27 | 1,875,135 | -0.25(-0.31%) |