Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 79.73 | 79.79 | 79.06 | 79.16 | 818,820 | -0.58(-0.73%) |
Dec 29, 2011 | 79.54 | 80.20 | 79.14 | 79.73 | 756,868 | +0.56(+0.71%) |
Dec 28, 2011 | 81.23 | 81.68 | 78.94 | 79.17 | 923,412 | -1.76(-2.18%) |
Dec 27, 2011 | 80.82 | 81.94 | 80.44 | 80.94 | 822,701 | +0.21(+0.26%) |
Dec 23, 2011 | 80.02 | 80.96 | 79.79 | 80.73 | 649,227 | +1.50(+1.90%) |
Dec 21, 2011 | 77.87 | 79.33 | 77.72 | 79.22 | 1,327,898 | +1.17(+1.50%) |
Dec 20, 2011 | 77.32 | 78.14 | 77.00 | 78.05 | 1,006,080 | +1.77(+2.31%) |
Dec 19, 2011 | 76.32 | 77.14 | 76.06 | 76.29 | 849,564 | -0.07(-0.09%) |
Dec 16, 2011 | 76.86 | 77.78 | 76.11 | 76.36 | 2,038,292 | +0.14(+0.19%) |
Dec 15, 2011 | 76.68 | 77.38 | 76.05 | 76.21 | 1,352,205 | +0.05(+0.06%) |
Dec 14, 2011 | 77.43 | 77.95 | 76.03 | 76.17 | 2,015,315 | -1.32(-1.70%) |
Dec 13, 2011 | 78.39 | 79.49 | 77.18 | 77.48 | 1,689,633 | -0.49(-0.62%) |
Dec 12, 2011 | 77.93 | 78.76 | 77.47 | 77.97 | 1,468,452 | -0.28(-0.36%) |
Dec 09, 2011 | 77.60 | 78.45 | 77.42 | 78.25 | 1,060,679 | +1.33(+1.73%) |
Dec 08, 2011 | 77.94 | 78.53 | 76.80 | 76.92 | 840,411 | -1.31(-1.67%) |
Dec 07, 2011 | 78.02 | 78.64 | 76.91 | 78.22 | 1,858,071 | +0.23(+0.30%) |
Dec 06, 2011 | 78.48 | 78.73 | 77.30 | 77.99 | 1,461,855 | -0.28(-0.36%) |
Dec 05, 2011 | 81.12 | 81.77 | 77.50 | 78.27 | 2,558,081 | -2.02(-2.51%) |
Dec 02, 2011 | 81.07 | 81.09 | 79.27 | 80.29 | 2,367,843 | +0.07(+0.09%) |
Dec 01, 2011 | 79.28 | 80.53 | 79.28 | 80.21 | 1,357,941 | +0.32(+0.39%) |
Nov 30, 2011 | 78.89 | 79.90 | 77.97 | 79.90 | 1,782,000 | +2.88(+3.74%) |
Nov 29, 2011 | 75.99 | 78.16 | 75.99 | 77.02 | 1,608,069 | +1.19(+1.57%) |
Nov 28, 2011 | 74.95 | 76.23 | 74.67 | 75.83 | 990,620 | +2.95(+4.04%) |
Nov 25, 2011 | 73.82 | 74.27 | 72.88 | 72.88 | 592,744 | -1.01(-1.37%) |
Nov 23, 2011 | 75.31 | 75.31 | 73.43 | 73.89 | 1,074,757 | -2.19(-2.88%) |
Nov 22, 2011 | 75.39 | 76.73 | 75.05 | 76.08 | 1,023,212 | +0.45(+0.60%) |
Nov 21, 2011 | 75.80 | 76.29 | 75.23 | 75.63 | 1,240,406 | -1.06(-1.39%) |
Nov 18, 2011 | 77.88 | 77.94 | 76.45 | 76.69 | 1,559,687 | +0.30(+0.39%) |
Nov 17, 2011 | 76.30 | 77.67 | 75.63 | 76.39 | 1,786,370 | -0.22(-0.28%) |
Nov 16, 2011 | 80.12 | 80.24 | 76.50 | 76.61 | 1,860,554 | -3.27(-4.09%) |
Nov 15, 2011 | 78.97 | 80.39 | 78.46 | 79.88 | 1,354,485 | +0.85(+1.07%) |
Nov 14, 2011 | 78.85 | 79.83 | 78.20 | 79.03 | 1,419,249 | -0.35(-0.44%) |
Nov 11, 2011 | 78.73 | 79.58 | 78.73 | 79.39 | 1,504,686 | +1.39(+1.78%) |
Nov 10, 2011 | 78.29 | 78.48 | 76.55 | 78.00 | 1,321,306 | +0.23(+0.30%) |
Nov 09, 2011 | 77.34 | 78.52 | 77.11 | 77.76 | 1,977,528 | -0.76(-0.96%) |
Nov 08, 2011 | 78.76 | 78.81 | 77.22 | 78.52 | 2,385,615 | +0.00(+0.00%) |
Nov 07, 2011 | 78.39 | 79.58 | 77.57 | 78.52 | 2,110,088 | +0.51(+0.66%) |
Nov 04, 2011 | 77.68 | 78.29 | 76.48 | 78.01 | 1,802,875 | -0.04(-0.05%) |
Nov 03, 2011 | 78.32 | 78.42 | 77.12 | 78.04 | 1,747,480 | +0.63(+0.81%) |
Nov 02, 2011 | 76.19 | 78.08 | 75.57 | 77.41 | 2,754,116 | +1.95(+2.58%) |
Nov 01, 2011 | 74.61 | 76.01 | 74.57 | 75.47 | 3,865,985 | -1.02(-1.33%) |
Oct 31, 2011 | 74.56 | 78.67 | 73.89 | 76.48 | 7,440,967 | +4.09(+5.65%) |
Oct 28, 2011 | 72.30 | 73.33 | 72.09 | 72.39 | 2,174,622 | -0.52(-0.72%) |
Oct 27, 2011 | 74.42 | 74.61 | 71.98 | 72.92 | 1,995,633 | +0.35(+0.48%) |
Oct 26, 2011 | 72.62 | 73.15 | 71.76 | 72.57 | 1,857,994 | +0.76(+1.05%) |
Oct 25, 2011 | 71.92 | 72.57 | 71.30 | 71.81 | 2,541,234 | -0.21(-0.29%) |
Oct 24, 2011 | 71.26 | 73.42 | 70.93 | 72.02 | 3,996,054 | +3.28(+4.77%) |
Oct 21, 2011 | 67.75 | 68.77 | 67.50 | 68.74 | 1,453,292 | +1.80(+2.69%) |
Oct 20, 2011 | 67.16 | 67.34 | 65.86 | 66.93 | 1,438,060 | +0.18(+0.27%) |
Oct 19, 2011 | 66.37 | 68.11 | 66.10 | 66.75 | 1,801,152 | +0.48(+0.72%) |
Oct 18, 2011 | 66.28 | 67.21 | 64.51 | 66.28 | 2,185,339 | -0.59(-0.89%) |
Oct 17, 2011 | 67.31 | 68.35 | 66.75 | 66.87 | 886,445 | -0.86(-1.26%) |
Oct 14, 2011 | 67.53 | 67.75 | 66.66 | 67.73 | 1,167,625 | +1.04(+1.55%) |
Oct 13, 2011 | 67.23 | 68.11 | 66.04 | 66.69 | 1,651,422 | -0.68(-1.00%) |
Oct 12, 2011 | 65.97 | 68.31 | 65.97 | 67.37 | 2,860,512 | +2.67(+4.12%) |
Oct 11, 2011 | 64.41 | 65.32 | 64.16 | 64.70 | 1,421,950 | -0.49(-0.75%) |
Oct 10, 2011 | 64.31 | 65.20 | 64.08 | 65.19 | 1,233,016 | +2.02(+3.19%) |
Oct 07, 2011 | 64.00 | 64.30 | 62.37 | 63.17 | 1,839,212 | -0.24(-0.38%) |
Oct 06, 2011 | 63.31 | 63.87 | 62.87 | 63.41 | 1,915,401 | +0.76(+1.21%) |
Oct 05, 2011 | 61.65 | 63.47 | 61.31 | 62.65 | 2,492,023 | +1.00(+1.62%) |
Oct 04, 2011 | 61.45 | 61.80 | 58.74 | 61.65 | 4,038,278 | -0.66(-1.06%) |