Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 81.33 | 81.44 | 81.22 | 81.23 | 1,490,660 | -0.10(-0.13%) |
Dec 29, 2011 | 81.22 | 81.37 | 81.10 | 81.33 | 1,337,431 | +0.19(+0.24%) |
Dec 28, 2011 | 81.04 | 81.21 | 80.98 | 81.14 | 1,185,891 | +0.14(+0.17%) |
Dec 27, 2011 | 80.82 | 81.00 | 80.80 | 81.00 | 1,480,126 | +0.15(+0.18%) |
Dec 23, 2011 | 80.81 | 80.90 | 80.63 | 80.85 | 922,719 | +0.03(+0.04%) |
Dec 21, 2011 | 81.02 | 81.05 | 80.80 | 80.82 | 1,262,548 | -0.21(-0.25%) |
Dec 20, 2011 | 81.07 | 81.17 | 81.00 | 81.03 | 3,773,477 | -0.11(-0.14%) |
Dec 19, 2011 | 81.06 | 81.19 | 80.99 | 81.14 | 1,525,470 | +0.08(+0.10%) |
Dec 16, 2011 | 80.94 | 81.11 | 80.91 | 81.06 | 1,604,601 | +0.27(+0.34%) |
Dec 15, 2011 | 80.92 | 81.00 | 80.72 | 80.79 | 5,117,187 | -0.17(-0.21%) |
Dec 14, 2011 | 80.76 | 81.05 | 80.82 | 80.96 | 1,260,493 | +0.20(+0.25%) |
Dec 13, 2011 | 80.60 | 80.86 | 80.57 | 80.76 | 1,992,983 | +0.16(+0.20%) |
Dec 12, 2011 | 80.63 | 80.75 | 80.59 | 80.60 | 1,657,487 | +0.02(+0.03%) |
Dec 09, 2011 | 80.60 | 80.71 | 80.48 | 80.57 | 1,269,196 | -0.04(-0.05%) |
Dec 08, 2011 | 80.51 | 80.71 | 80.48 | 80.62 | 1,668,263 | +0.08(+0.10%) |
Dec 07, 2011 | 80.45 | 80.60 | 80.33 | 80.54 | 938,067 | +0.15(+0.18%) |
Dec 06, 2011 | 80.37 | 80.44 | 80.18 | 80.39 | 1,500,532 | -0.07(-0.09%) |
Dec 05, 2011 | 80.28 | 80.46 | 80.21 | 80.46 | 1,444,109 | +0.09(+0.11%) |
Dec 02, 2011 | 80.15 | 80.44 | 80.11 | 80.38 | 1,245,551 | +0.21(+0.26%) |
Dec 01, 2011 | 80.14 | 80.27 | 79.99 | 80.17 | 2,485,709 | +0.03(+0.04%) |
Nov 30, 2011 | 80.30 | 80.31 | 80.06 | 80.14 | 1,747,312 | -0.21(-0.26%) |
Nov 29, 2011 | 80.22 | 80.38 | 80.06 | 80.35 | 2,345,402 | +0.03(+0.04%) |
Nov 28, 2011 | 80.13 | 80.35 | 80.04 | 80.32 | 2,355,812 | -0.01(-0.01%) |
Nov 25, 2011 | 80.44 | 80.49 | 80.29 | 80.32 | 1,043,787 | -0.11(-0.14%) |
Nov 23, 2011 | 80.30 | 80.55 | 80.26 | 80.43 | 1,181,138 | +0.07(+0.09%) |
Nov 22, 2011 | 80.27 | 80.41 | 80.18 | 80.36 | 1,434,330 | +0.06(+0.07%) |
Nov 21, 2011 | 80.42 | 80.43 | 80.28 | 80.30 | 1,144,801 | -0.01(-0.02%) |
Nov 18, 2011 | 80.40 | 80.40 | 80.19 | 80.32 | 1,099,608 | -0.01(-0.02%) |
Nov 17, 2011 | 80.35 | 80.49 | 80.23 | 80.33 | 2,279,218 | -0.04(-0.05%) |
Nov 16, 2011 | 80.58 | 80.59 | 80.30 | 80.38 | 1,655,636 | -0.03(-0.04%) |
Nov 15, 2011 | 80.49 | 80.54 | 80.30 | 80.41 | 1,075,172 | -0.10(-0.13%) |
Nov 14, 2011 | 80.57 | 80.60 | 80.41 | 80.51 | 1,623,513 | +0.07(+0.08%) |
Nov 11, 2011 | 80.45 | 80.50 | 80.37 | 80.44 | 2,461,255 | -0.10(-0.12%) |
Nov 10, 2011 | 80.52 | 80.71 | 80.36 | 80.54 | 1,784,865 | -0.15(-0.19%) |
Nov 09, 2011 | 80.72 | 80.84 | 80.61 | 80.69 | 1,064,563 | +0.14(+0.17%) |
Nov 08, 2011 | 80.56 | 80.73 | 80.49 | 80.55 | 1,295,547 | -0.11(-0.14%) |
Nov 07, 2011 | 80.59 | 80.84 | 80.57 | 80.66 | 1,017,102 | +0.07(+0.08%) |
Nov 04, 2011 | 80.62 | 80.74 | 80.57 | 80.60 | 2,784,380 | -0.02(-0.03%) |
Nov 03, 2011 | 80.57 | 80.73 | 80.51 | 80.62 | 1,523,079 | -0.18(-0.22%) |
Nov 02, 2011 | 80.57 | 80.84 | 80.54 | 80.79 | 999,507 | +0.00(+0.00%) |
Nov 01, 2011 | 80.52 | 80.81 | 80.49 | 80.79 | 1,970,338 | +0.39(+0.48%) |
Oct 31, 2011 | 80.26 | 80.41 | 80.19 | 80.41 | 2,390,534 | +0.38(+0.47%) |
Oct 28, 2011 | 79.78 | 80.05 | 79.76 | 80.03 | 1,339,787 | +0.31(+0.39%) |
Oct 27, 2011 | 79.94 | 79.96 | 79.59 | 79.71 | 1,313,998 | -0.31(-0.38%) |
Oct 26, 2011 | 80.09 | 80.22 | 79.94 | 80.02 | 908,837 | -0.22(-0.27%) |
Oct 25, 2011 | 79.90 | 80.25 | 79.84 | 80.24 | 2,022,698 | +0.41(+0.51%) |
Oct 24, 2011 | 79.99 | 79.99 | 79.77 | 79.83 | 1,187,192 | -0.12(-0.16%) |
Oct 21, 2011 | 79.99 | 80.04 | 79.83 | 79.95 | 759,872 | +0.04(+0.05%) |
Oct 20, 2011 | 79.93 | 80.12 | 79.81 | 79.91 | 1,177,880 | -0.04(-0.05%) |
Oct 19, 2011 | 79.85 | 80.07 | 79.77 | 79.95 | 1,067,530 | +0.12(+0.15%) |
Oct 18, 2011 | 79.89 | 80.05 | 79.74 | 79.84 | 1,311,965 | -0.09(-0.11%) |
Oct 17, 2011 | 79.66 | 79.93 | 79.65 | 79.93 | 1,131,216 | +0.31(+0.39%) |
Oct 14, 2011 | 79.49 | 79.73 | 79.49 | 79.61 | 803,908 | -0.13(-0.17%) |
Oct 13, 2011 | 79.78 | 79.89 | 79.60 | 79.74 | 1,248,493 | +0.04(+0.06%) |
Oct 12, 2011 | 79.57 | 79.77 | 79.52 | 79.70 | 1,533,710 | -0.15(-0.19%) |
Oct 11, 2011 | 79.71 | 79.87 | 79.63 | 79.85 | 2,948,854 | +0.19(+0.24%) |
Oct 10, 2011 | 79.82 | 79.82 | 79.44 | 79.66 | 973,568 | -0.16(-0.20%) |
Oct 07, 2011 | 79.82 | 79.93 | 79.68 | 79.82 | 2,071,437 | -0.16(-0.20%) |
Oct 06, 2011 | 80.04 | 80.05 | 79.94 | 79.98 | 1,399,119 | -0.13(-0.16%) |
Oct 05, 2011 | 80.31 | 80.33 | 80.09 | 80.12 | 2,051,293 | -0.27(-0.34%) |
Oct 04, 2011 | 80.70 | 80.77 | 80.38 | 80.39 | 1,849,137 | -0.25(-0.31%) |