Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2011 | 79.59 | 79.75 | 79.37 | 79.70 | 2,120,240 | +0.26(+0.32%) |
Aug 31, 2011 | 79.65 | 79.72 | 79.44 | 79.44 | 3,369,189 | -0.07(-0.09%) |
Aug 30, 2011 | 79.48 | 79.64 | 79.39 | 79.52 | 1,527,435 | +0.25(+0.31%) |
Aug 29, 2011 | 79.20 | 79.28 | 79.14 | 79.27 | 1,585,931 | -0.09(-0.11%) |
Aug 26, 2011 | 79.46 | 79.50 | 79.22 | 79.36 | 929,959 | +0.11(+0.14%) |
Aug 25, 2011 | 79.18 | 79.32 | 79.10 | 79.25 | 891,835 | +0.16(+0.20%) |
Aug 24, 2011 | 79.44 | 79.45 | 79.03 | 79.09 | 914,222 | -0.45(-0.57%) |
Aug 23, 2011 | 79.60 | 79.60 | 79.44 | 79.54 | 1,043,479 | -0.19(-0.24%) |
Aug 22, 2011 | 79.68 | 79.79 | 79.60 | 79.73 | 1,049,959 | -0.10(-0.13%) |
Aug 19, 2011 | 79.79 | 79.85 | 79.67 | 79.83 | 1,752,936 | +0.04(+0.05%) |
Aug 18, 2011 | 79.98 | 80.17 | 79.73 | 79.79 | 1,315,234 | +0.12(+0.15%) |
Aug 17, 2011 | 79.61 | 79.78 | 79.44 | 79.68 | 1,542,970 | +0.13(+0.16%) |
Aug 16, 2011 | 79.29 | 79.63 | 79.29 | 79.55 | 1,240,522 | +0.17(+0.21%) |
Aug 15, 2011 | 79.47 | 79.50 | 79.26 | 79.38 | 1,425,381 | +0.12(+0.16%) |
Aug 12, 2011 | 79.20 | 79.49 | 79.03 | 79.25 | 3,407,598 | +0.35(+0.44%) |
Aug 11, 2011 | 79.76 | 79.76 | 78.89 | 78.91 | 3,578,562 | -0.99(-1.24%) |
Aug 10, 2011 | 79.63 | 79.93 | 79.55 | 79.90 | 1,519,450 | +0.65(+0.81%) |
Aug 09, 2011 | 79.13 | 79.78 | 78.68 | 79.25 | 2,263,975 | +0.46(+0.59%) |
Aug 08, 2011 | 78.85 | 78.94 | 78.73 | 78.79 | 2,851,063 | +0.04(+0.05%) |
Aug 05, 2011 | 79.06 | 79.27 | 78.66 | 78.75 | 3,010,773 | -0.52(-0.66%) |
Aug 04, 2011 | 78.94 | 79.35 | 78.91 | 79.28 | 2,185,605 | +0.42(+0.53%) |
Aug 03, 2011 | 78.86 | 79.04 | 78.80 | 78.86 | 1,705,565 | +0.08(+0.10%) |
Aug 02, 2011 | 78.57 | 78.84 | 78.46 | 78.78 | 1,392,821 | +0.34(+0.43%) |