Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 72.52 | 72.58 | 72.28 | 72.44 | 2,688,037 | +0.33(+0.45%) |
Nov 29, 2011 | 72.25 | 72.27 | 71.95 | 72.12 | 2,231,493 | -0.16(-0.23%) |
Nov 28, 2011 | 72.08 | 72.52 | 71.87 | 72.28 | 3,691,455 | +0.03(+0.05%) |
Nov 25, 2011 | 72.39 | 72.53 | 72.21 | 72.25 | 1,008,593 | -0.29(-0.40%) |
Nov 23, 2011 | 72.78 | 72.78 | 72.42 | 72.53 | 2,745,101 | -0.37(-0.51%) |
Nov 22, 2011 | 72.98 | 73.12 | 72.91 | 72.91 | 2,126,410 | -0.19(-0.26%) |
Nov 21, 2011 | 73.38 | 73.38 | 73.03 | 73.10 | 2,070,787 | -0.30(-0.41%) |
Nov 18, 2011 | 73.28 | 73.43 | 73.16 | 73.40 | 1,956,376 | +0.12(+0.16%) |
Nov 17, 2011 | 73.78 | 73.91 | 73.24 | 73.28 | 6,464,225 | -0.58(-0.79%) |
Nov 16, 2011 | 74.20 | 74.20 | 73.79 | 73.86 | 4,036,450 | -0.24(-0.32%) |
Nov 15, 2011 | 74.13 | 74.31 | 73.96 | 74.10 | 2,177,539 | -0.07(-0.10%) |
Nov 14, 2011 | 74.22 | 74.35 | 74.09 | 74.17 | 1,254,996 | -0.01(-0.01%) |
Nov 11, 2011 | 74.33 | 74.33 | 73.94 | 74.18 | 1,702,357 | -0.13(-0.18%) |
Nov 10, 2011 | 74.47 | 74.52 | 73.99 | 74.31 | 2,273,178 | -0.37(-0.50%) |
Nov 09, 2011 | 75.02 | 75.19 | 74.65 | 74.68 | 1,913,360 | -0.20(-0.26%) |
Nov 08, 2011 | 75.34 | 75.42 | 74.85 | 74.88 | 6,659,712 | -0.46(-0.62%) |
Nov 07, 2011 | 75.53 | 75.71 | 75.31 | 75.34 | 1,156,601 | -0.30(-0.40%) |
Nov 04, 2011 | 75.46 | 75.71 | 75.28 | 75.64 | 2,275,557 | +0.15(+0.20%) |
Nov 03, 2011 | 75.38 | 75.61 | 75.17 | 75.49 | 2,854,514 | +0.04(+0.05%) |
Nov 02, 2011 | 75.09 | 75.47 | 75.00 | 75.45 | 2,858,995 | +0.27(+0.37%) |
Nov 01, 2011 | 75.07 | 75.26 | 74.85 | 75.18 | 2,339,050 | +0.37(+0.50%) |
Oct 31, 2011 | 74.77 | 74.97 | 74.58 | 74.80 | 2,373,982 | +0.17(+0.23%) |
Oct 28, 2011 | 74.51 | 74.82 | 74.37 | 74.63 | 3,223,767 | +0.29(+0.39%) |
Oct 27, 2011 | 74.33 | 74.77 | 74.28 | 74.35 | 3,625,050 | -0.03(-0.04%) |
Oct 26, 2011 | 74.49 | 74.55 | 74.20 | 74.37 | 1,576,009 | -0.04(-0.05%) |
Oct 25, 2011 | 74.01 | 74.48 | 73.98 | 74.41 | 2,370,905 | +0.37(+0.49%) |
Oct 24, 2011 | 73.84 | 74.05 | 73.83 | 74.05 | 2,056,475 | +0.38(+0.51%) |
Oct 21, 2011 | 73.47 | 73.71 | 73.46 | 73.67 | 1,304,114 | +0.24(+0.33%) |
Oct 20, 2011 | 73.24 | 73.47 | 73.09 | 73.43 | 1,437,546 | +0.16(+0.22%) |
Oct 19, 2011 | 73.23 | 73.37 | 73.04 | 73.27 | 2,820,849 | +0.19(+0.26%) |
Oct 18, 2011 | 72.95 | 73.23 | 72.91 | 73.08 | 1,280,396 | +0.25(+0.35%) |
Oct 17, 2011 | 73.01 | 73.01 | 72.80 | 72.82 | 1,501,106 | -0.05(-0.07%) |
Oct 14, 2011 | 72.48 | 72.99 | 72.44 | 72.87 | 1,612,849 | -0.05(-0.06%) |
Oct 13, 2011 | 73.03 | 73.05 | 72.82 | 72.92 | 2,291,305 | +0.07(+0.09%) |
Oct 12, 2011 | 72.74 | 72.97 | 72.53 | 72.85 | 2,473,290 | +0.11(+0.15%) |
Oct 11, 2011 | 72.74 | 72.88 | 72.48 | 72.74 | 3,215,786 | +0.20(+0.27%) |
Oct 10, 2011 | 72.41 | 72.63 | 72.16 | 72.55 | 1,462,317 | +0.14(+0.19%) |
Oct 07, 2011 | 72.49 | 72.71 | 72.36 | 72.41 | 3,247,149 | -0.07(-0.09%) |
Oct 06, 2011 | 72.75 | 72.76 | 72.44 | 72.48 | 2,163,359 | -0.29(-0.40%) |
Oct 05, 2011 | 72.56 | 72.78 | 72.19 | 72.77 | 6,946,705 | +0.30(+0.41%) |
Oct 04, 2011 | 73.13 | 73.14 | 72.23 | 72.47 | 2,688,283 | -0.64(-0.87%) |
Oct 03, 2011 | 73.00 | 73.16 | 72.84 | 73.11 | 5,482,163 | +0.14(+0.19%) |
Sep 30, 2011 | 72.99 | 73.05 | 72.71 | 72.97 | 2,283,562 | +0.36(+0.50%) |
Sep 29, 2011 | 72.84 | 72.95 | 72.61 | 72.61 | 1,330,448 | -0.08(-0.11%) |
Sep 28, 2011 | 72.89 | 72.89 | 72.55 | 72.69 | 1,906,004 | -0.29(-0.40%) |
Sep 27, 2011 | 72.87 | 73.13 | 72.80 | 72.98 | 1,998,710 | -0.23(-0.32%) |
Sep 26, 2011 | 73.23 | 73.43 | 73.06 | 73.21 | 1,248,825 | -0.14(-0.19%) |
Sep 23, 2011 | 73.71 | 73.76 | 73.35 | 73.35 | 1,056,562 | -0.45(-0.62%) |
Sep 22, 2011 | 73.86 | 73.95 | 73.36 | 73.80 | 2,006,790 | +0.14(+0.19%) |
Sep 21, 2011 | 73.49 | 73.78 | 73.26 | 73.66 | 1,548,956 | +0.17(+0.23%) |
Sep 20, 2011 | 73.49 | 73.63 | 73.42 | 73.49 | 1,368,526 | +0.03(+0.04%) |
Sep 19, 2011 | 73.42 | 73.55 | 73.37 | 73.46 | 1,390,216 | +0.40(+0.55%) |
Sep 16, 2011 | 72.97 | 73.30 | 72.97 | 73.06 | 2,352,649 | +0.00(+0.00%) |
Sep 15, 2011 | 73.04 | 73.18 | 72.93 | 73.06 | 2,042,076 | -0.25(-0.35%) |
Sep 14, 2011 | 73.21 | 73.49 | 73.21 | 73.31 | 1,469,544 | -0.03(-0.04%) |
Sep 13, 2011 | 73.22 | 73.41 | 73.10 | 73.34 | 2,365,118 | -0.01(-0.02%) |
Sep 12, 2011 | 73.45 | 73.76 | 73.30 | 73.36 | 2,692,448 | -0.45(-0.61%) |
Sep 09, 2011 | 73.68 | 74.01 | 73.47 | 73.80 | 1,584,396 | +0.08(+0.11%) |
Sep 08, 2011 | 73.90 | 73.90 | 73.52 | 73.73 | 2,150,175 | -0.06(-0.09%) |
Sep 07, 2011 | 73.79 | 73.95 | 73.59 | 73.79 | 1,272,255 | +0.14(+0.19%) |
Sep 06, 2011 | 73.32 | 74.05 | 73.10 | 73.65 | 7,179,727 | +0.43(+0.59%) |
Sep 02, 2011 | 73.29 | 73.42 | 72.93 | 73.22 | 2,133,561 | +0.45(+0.62%) |