Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 80.05 | 80.06 | 79.81 | 79.89 | 1,752,763 | -0.20(-0.26%) |
Nov 29, 2011 | 79.97 | 80.13 | 79.81 | 80.10 | 2,352,718 | +0.03(+0.04%) |
Nov 28, 2011 | 79.88 | 80.10 | 79.79 | 80.07 | 2,363,161 | -0.01(-0.01%) |
Nov 25, 2011 | 80.19 | 80.24 | 80.04 | 80.07 | 1,047,044 | -0.11(-0.14%) |
Nov 23, 2011 | 80.05 | 80.30 | 80.01 | 80.18 | 1,184,823 | +0.07(+0.09%) |
Nov 22, 2011 | 80.02 | 80.16 | 79.93 | 80.11 | 1,438,804 | +0.06(+0.07%) |
Nov 21, 2011 | 80.17 | 80.18 | 80.03 | 80.05 | 1,148,372 | -0.01(-0.02%) |
Nov 18, 2011 | 80.15 | 80.15 | 79.94 | 80.07 | 1,103,038 | -0.01(-0.02%) |
Nov 17, 2011 | 80.10 | 80.24 | 79.98 | 80.08 | 2,286,328 | -0.04(-0.05%) |
Nov 16, 2011 | 80.33 | 80.34 | 80.05 | 80.13 | 1,660,801 | -0.03(-0.04%) |
Nov 15, 2011 | 80.24 | 80.29 | 80.05 | 80.15 | 1,078,526 | -0.10(-0.13%) |
Nov 14, 2011 | 80.32 | 80.35 | 80.16 | 80.26 | 1,628,578 | +0.07(+0.08%) |
Nov 11, 2011 | 80.20 | 80.25 | 80.12 | 80.19 | 2,468,933 | -0.09(-0.12%) |
Nov 10, 2011 | 80.27 | 80.46 | 80.11 | 80.29 | 1,790,432 | -0.15(-0.19%) |
Nov 09, 2011 | 80.47 | 80.59 | 80.36 | 80.44 | 1,067,884 | +0.14(+0.17%) |
Nov 08, 2011 | 80.31 | 80.48 | 80.24 | 80.30 | 1,299,589 | -0.11(-0.14%) |
Nov 07, 2011 | 80.34 | 80.59 | 80.32 | 80.41 | 1,020,275 | +0.07(+0.08%) |
Nov 04, 2011 | 80.37 | 80.49 | 80.32 | 80.34 | 2,793,066 | -0.02(-0.03%) |
Nov 03, 2011 | 80.32 | 80.48 | 80.26 | 80.37 | 1,527,830 | -0.18(-0.22%) |
Nov 02, 2011 | 80.32 | 80.59 | 80.29 | 80.54 | 1,002,624 | +0.00(+0.00%) |
Nov 01, 2011 | 80.27 | 80.56 | 80.24 | 80.54 | 1,976,485 | +0.38(+0.48%) |
Oct 31, 2011 | 80.01 | 80.16 | 79.94 | 80.16 | 2,397,990 | +0.38(+0.47%) |
Oct 28, 2011 | 79.53 | 79.80 | 79.52 | 79.78 | 1,343,966 | +0.31(+0.39%) |
Oct 27, 2011 | 79.69 | 79.71 | 79.34 | 79.47 | 1,318,097 | -0.31(-0.38%) |
Oct 26, 2011 | 79.84 | 79.97 | 79.69 | 79.77 | 911,671 | -0.22(-0.27%) |
Oct 25, 2011 | 79.65 | 80.00 | 79.60 | 79.99 | 2,029,007 | +0.41(+0.51%) |
Oct 24, 2011 | 79.74 | 79.74 | 79.52 | 79.58 | 1,190,895 | -0.12(-0.16%) |
Oct 21, 2011 | 79.74 | 79.79 | 79.58 | 79.71 | 762,242 | +0.04(+0.05%) |
Oct 20, 2011 | 79.68 | 79.87 | 79.56 | 79.66 | 1,181,554 | -0.04(-0.05%) |
Oct 19, 2011 | 79.60 | 79.82 | 79.52 | 79.71 | 1,070,859 | +0.12(+0.15%) |
Oct 18, 2011 | 79.64 | 79.80 | 79.49 | 79.59 | 1,316,057 | -0.09(-0.11%) |
Oct 17, 2011 | 79.41 | 79.68 | 79.41 | 79.68 | 1,134,745 | +0.31(+0.39%) |
Oct 14, 2011 | 79.25 | 79.48 | 79.25 | 79.36 | 806,415 | -0.13(-0.16%) |
Oct 13, 2011 | 79.53 | 79.64 | 79.36 | 79.49 | 1,252,387 | +0.04(+0.06%) |
Oct 12, 2011 | 79.33 | 79.52 | 79.28 | 79.45 | 1,538,493 | -0.15(-0.19%) |
Oct 11, 2011 | 79.47 | 79.62 | 79.38 | 79.60 | 2,958,051 | +0.19(+0.24%) |
Oct 10, 2011 | 79.57 | 79.57 | 79.19 | 79.41 | 976,604 | -0.16(-0.20%) |
Oct 07, 2011 | 79.57 | 79.68 | 79.43 | 79.57 | 2,077,897 | -0.16(-0.20%) |
Oct 06, 2011 | 79.79 | 79.80 | 79.69 | 79.73 | 1,403,482 | -0.13(-0.16%) |
Oct 05, 2011 | 80.06 | 80.08 | 79.84 | 79.87 | 2,057,690 | -0.27(-0.34%) |
Oct 04, 2011 | 80.45 | 80.52 | 80.13 | 80.14 | 1,854,904 | -0.25(-0.31%) |
Oct 03, 2011 | 80.22 | 80.42 | 80.09 | 80.38 | 3,256,538 | +0.33(+0.41%) |
Sep 30, 2011 | 79.98 | 80.14 | 79.87 | 80.06 | 1,403,757 | +0.30(+0.37%) |
Sep 29, 2011 | 79.71 | 79.88 | 79.66 | 79.76 | 1,134,631 | -0.03(-0.04%) |
Sep 28, 2011 | 79.82 | 79.83 | 79.63 | 79.79 | 1,169,619 | -0.07(-0.08%) |
Sep 27, 2011 | 79.77 | 79.87 | 79.69 | 79.85 | 1,770,679 | -0.11(-0.14%) |
Sep 26, 2011 | 80.08 | 80.18 | 79.91 | 79.96 | 1,593,761 | -0.18(-0.23%) |
Sep 23, 2011 | 80.65 | 80.65 | 80.13 | 80.14 | 1,531,303 | -0.41(-0.51%) |
Sep 22, 2011 | 80.55 | 80.72 | 80.44 | 80.56 | 1,203,384 | +0.23(+0.29%) |
Sep 21, 2011 | 80.17 | 80.36 | 80.03 | 80.32 | 1,709,474 | +0.13(+0.16%) |
Sep 20, 2011 | 80.16 | 80.19 | 80.03 | 80.19 | 964,968 | +0.16(+0.20%) |
Sep 19, 2011 | 80.11 | 80.16 | 80.01 | 80.03 | 1,081,647 | +0.17(+0.22%) |
Sep 16, 2011 | 79.74 | 79.86 | 79.64 | 79.86 | 1,218,186 | +0.12(+0.15%) |
Sep 15, 2011 | 79.86 | 79.92 | 79.74 | 79.74 | 1,439,621 | -0.23(-0.29%) |
Sep 14, 2011 | 79.90 | 80.06 | 79.87 | 79.98 | 1,465,103 | +0.01(+0.02%) |
Sep 13, 2011 | 80.00 | 80.02 | 79.87 | 79.96 | 964,580 | +0.03(+0.04%) |
Sep 12, 2011 | 80.11 | 80.11 | 79.86 | 79.93 | 1,427,590 | -0.16(-0.20%) |
Sep 09, 2011 | 80.02 | 80.17 | 79.96 | 80.09 | 1,113,663 | +0.11(+0.14%) |
Sep 08, 2011 | 80.09 | 80.10 | 79.87 | 79.98 | 1,608,355 | +0.02(+0.03%) |
Sep 07, 2011 | 80.02 | 80.06 | 79.87 | 79.96 | 1,264,675 | -0.19(-0.24%) |
Sep 06, 2011 | 80.27 | 80.27 | 80.11 | 80.15 | 1,518,498 | +0.21(+0.26%) |
Sep 02, 2011 | 79.95 | 80.09 | 79.83 | 79.94 | 1,270,619 | +0.24(+0.30%) |