Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 76.60 | 77.10 | 76.45 | 76.45 | 1,817,373 | -0.34(-0.44%) |
Dec 29, 2011 | 76.40 | 77.02 | 76.15 | 76.79 | 1,315,911 | +0.70(+0.92%) |
Dec 28, 2011 | 77.54 | 77.57 | 75.85 | 76.09 | 1,352,607 | -1.43(-1.85%) |
Dec 27, 2011 | 76.79 | 77.85 | 76.67 | 77.52 | 1,235,882 | +0.34(+0.45%) |
Dec 23, 2011 | 77.11 | 77.25 | 76.56 | 77.18 | 1,092,966 | +0.82(+1.08%) |
Dec 21, 2011 | 76.05 | 76.59 | 74.81 | 76.35 | 1,368,003 | -0.08(-0.11%) |
Dec 20, 2011 | 75.02 | 76.49 | 74.78 | 76.44 | 2,108,464 | +3.07(+4.18%) |
Dec 19, 2011 | 75.18 | 75.55 | 73.21 | 73.37 | 1,966,834 | -1.19(-1.59%) |
Dec 16, 2011 | 74.69 | 75.60 | 74.03 | 74.55 | 2,629,785 | +0.60(+0.81%) |
Dec 15, 2011 | 74.30 | 74.50 | 73.35 | 73.96 | 3,149,663 | +0.63(+0.86%) |
Dec 14, 2011 | 73.92 | 74.43 | 72.97 | 73.32 | 2,720,118 | -1.44(-1.93%) |
Dec 13, 2011 | 77.18 | 77.49 | 74.33 | 74.76 | 2,591,922 | -1.63(-2.13%) |
Dec 12, 2011 | 76.45 | 76.58 | 75.41 | 76.39 | 1,256,982 | -1.33(-1.71%) |
Dec 09, 2011 | 75.55 | 78.11 | 75.37 | 77.72 | 2,779,603 | +2.37(+3.15%) |
Dec 08, 2011 | 76.63 | 77.22 | 75.19 | 75.35 | 1,767,054 | -2.28(-2.94%) |
Dec 07, 2011 | 77.40 | 77.99 | 76.11 | 77.63 | 2,859,209 | -0.27(-0.35%) |
Dec 06, 2011 | 78.08 | 78.43 | 77.18 | 77.90 | 1,318,594 | -0.05(-0.07%) |
Dec 05, 2011 | 78.16 | 78.64 | 77.32 | 77.96 | 1,515,841 | +1.47(+1.92%) |
Dec 02, 2011 | 77.28 | 77.74 | 76.42 | 76.49 | 1,819,244 | +0.26(+0.34%) |
Dec 01, 2011 | 76.37 | 77.21 | 76.09 | 76.23 | 2,007,627 | -0.44(-0.58%) |
Nov 30, 2011 | 75.54 | 76.72 | 75.24 | 76.67 | 2,409,242 | +4.21(+5.81%) |
Nov 29, 2011 | 72.80 | 73.05 | 71.97 | 72.46 | 2,062,943 | -0.14(-0.19%) |
Nov 28, 2011 | 71.67 | 72.74 | 71.51 | 72.60 | 1,815,907 | +3.46(+5.00%) |
Nov 25, 2011 | 69.64 | 70.52 | 69.12 | 69.14 | 1,027,603 | -0.87(-1.24%) |
Nov 23, 2011 | 71.57 | 71.74 | 69.94 | 70.01 | 1,852,821 | -2.34(-3.23%) |
Nov 22, 2011 | 72.62 | 73.27 | 71.89 | 72.34 | 1,967,730 | -0.42(-0.57%) |
Nov 21, 2011 | 73.05 | 73.30 | 72.04 | 72.76 | 2,120,925 | -1.77(-2.37%) |
Nov 18, 2011 | 75.03 | 75.20 | 74.09 | 74.53 | 1,544,583 | -0.33(-0.45%) |
Nov 17, 2011 | 76.03 | 76.47 | 74.43 | 74.86 | 1,743,304 | -1.28(-1.68%) |
Nov 16, 2011 | 76.66 | 78.22 | 76.02 | 76.14 | 1,602,429 | -1.39(-1.80%) |
Nov 15, 2011 | 76.04 | 77.94 | 75.68 | 77.53 | 2,871,065 | +0.97(+1.27%) |
Nov 14, 2011 | 77.22 | 77.46 | 76.03 | 76.56 | 1,211,965 | -0.83(-1.08%) |
Nov 11, 2011 | 76.33 | 77.68 | 76.24 | 77.40 | 2,600,794 | +2.07(+2.75%) |
Nov 10, 2011 | 76.14 | 76.35 | 74.50 | 75.32 | 1,532,199 | +0.32(+0.42%) |
Nov 09, 2011 | 76.28 | 77.02 | 74.89 | 75.01 | 1,495,391 | -3.77(-4.79%) |
Nov 08, 2011 | 78.28 | 78.83 | 76.61 | 78.78 | 2,702,253 | +1.13(+1.46%) |
Nov 07, 2011 | 77.97 | 78.25 | 76.08 | 77.65 | 2,058,076 | -0.33(-0.42%) |
Nov 04, 2011 | 77.41 | 78.19 | 76.80 | 77.97 | 1,331,454 | -0.24(-0.31%) |
Nov 03, 2011 | 77.47 | 78.44 | 75.43 | 78.22 | 2,888,232 | +1.84(+2.41%) |
Nov 02, 2011 | 75.68 | 76.41 | 74.87 | 76.38 | 2,168,899 | +1.82(+2.44%) |
Nov 01, 2011 | 73.87 | 75.90 | 73.81 | 74.56 | 2,457,189 | -2.56(-3.32%) |
Oct 31, 2011 | 77.97 | 78.53 | 76.95 | 77.12 | 2,021,982 | -2.10(-2.65%) |
Oct 28, 2011 | 79.20 | 80.06 | 78.93 | 79.22 | 2,084,319 | -0.22(-0.27%) |
Oct 27, 2011 | 78.33 | 79.99 | 77.45 | 79.44 | 1,653,565 | +4.06(+5.39%) |
Oct 26, 2011 | 75.54 | 75.90 | 73.13 | 75.38 | 2,269,943 | +1.22(+1.65%) |
Oct 25, 2011 | 75.63 | 75.85 | 73.94 | 74.15 | 1,406,347 | -2.11(-2.77%) |
Oct 24, 2011 | 73.93 | 76.43 | 73.93 | 76.26 | 1,228,265 | +2.64(+3.59%) |
Oct 21, 2011 | 73.20 | 73.73 | 72.60 | 73.62 | 1,344,865 | +1.51(+2.10%) |
Oct 20, 2011 | 72.06 | 72.24 | 70.27 | 72.11 | 1,524,442 | +0.05(+0.08%) |
Oct 19, 2011 | 73.38 | 73.93 | 71.66 | 72.05 | 2,140,478 | -1.50(-2.04%) |
Oct 18, 2011 | 72.07 | 74.08 | 70.57 | 73.56 | 1,907,530 | +1.59(+2.21%) |
Oct 17, 2011 | 73.64 | 73.75 | 71.67 | 71.96 | 1,277,662 | -2.25(-3.04%) |
Oct 14, 2011 | 73.59 | 74.41 | 72.97 | 74.22 | 1,666,890 | +1.61(+2.22%) |
Oct 13, 2011 | 72.05 | 73.05 | 71.45 | 72.61 | 1,472,776 | +0.15(+0.21%) |
Oct 12, 2011 | 72.10 | 73.29 | 72.03 | 72.45 | 2,310,232 | +0.90(+1.25%) |
Oct 11, 2011 | 70.52 | 71.92 | 70.33 | 71.56 | 2,690,525 | +0.43(+0.61%) |
Oct 10, 2011 | 69.54 | 71.15 | 69.51 | 71.12 | 1,081,130 | +3.10(+4.55%) |
Oct 07, 2011 | 69.76 | 70.24 | 67.85 | 68.03 | 2,889,649 | -1.72(-2.47%) |
Oct 06, 2011 | 68.98 | 69.86 | 68.74 | 69.75 | 1,547,208 | +1.63(+2.39%) |
Oct 05, 2011 | 66.95 | 68.61 | 66.09 | 68.12 | 3,854,300 | +1.24(+1.85%) |
Oct 04, 2011 | 62.31 | 66.98 | 62.05 | 66.88 | 5,187,880 | +3.77(+5.98%) |