Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.27 | 73.29 | 73.26 | 73.29 | 1,714,210 | +0.00(+0.00%) |
Nov 29, 2011 | 73.28 | 73.29 | 73.27 | 73.29 | 1,952,970 | +0.01(+0.01%) |
Nov 28, 2011 | 73.24 | 73.29 | 73.24 | 73.29 | 1,395,777 | +0.01(+0.01%) |
Nov 25, 2011 | 73.28 | 73.28 | 73.26 | 73.28 | 639,767 | +0.00(+0.00%) |
Nov 23, 2011 | 73.25 | 73.29 | 73.25 | 73.28 | 1,695,692 | +0.01(+0.01%) |
Nov 22, 2011 | 73.28 | 73.28 | 73.25 | 73.27 | 3,312,490 | +0.01(+0.01%) |
Nov 21, 2011 | 73.26 | 73.26 | 73.24 | 73.26 | 1,559,508 | +0.01(+0.01%) |
Nov 18, 2011 | 73.26 | 73.27 | 73.24 | 73.25 | 1,734,739 | -0.03(-0.04%) |
Nov 17, 2011 | 73.26 | 73.28 | 73.25 | 73.28 | 2,019,831 | +0.01(+0.01%) |
Nov 16, 2011 | 73.29 | 73.29 | 73.27 | 73.27 | 1,128,371 | -0.02(-0.02%) |
Nov 15, 2011 | 73.29 | 73.30 | 73.28 | 73.29 | 909,110 | -0.01(-0.01%) |
Nov 14, 2011 | 73.27 | 73.32 | 73.27 | 73.29 | 3,041,660 | +0.03(+0.05%) |
Nov 11, 2011 | 73.28 | 73.29 | 73.26 | 73.26 | 1,166,931 | -0.03(-0.05%) |
Nov 10, 2011 | 73.29 | 73.30 | 73.28 | 73.29 | 4,242,074 | +0.01(+0.01%) |
Nov 09, 2011 | 73.28 | 73.30 | 73.28 | 73.29 | 1,331,999 | +0.02(+0.02%) |
Nov 08, 2011 | 73.27 | 73.29 | 73.27 | 73.27 | 820,383 | -0.01(-0.01%) |
Nov 07, 2011 | 73.29 | 73.31 | 73.28 | 73.28 | 1,248,475 | -0.02(-0.02%) |
Nov 04, 2011 | 73.28 | 73.30 | 73.28 | 73.29 | 713,533 | +0.00(+0.00%) |
Nov 03, 2011 | 73.29 | 73.29 | 73.28 | 73.29 | 1,799,005 | +0.01(+0.01%) |
Nov 02, 2011 | 73.28 | 73.30 | 73.28 | 73.29 | 2,149,450 | +0.02(+0.02%) |
Nov 01, 2011 | 73.29 | 73.29 | 73.26 | 73.27 | 6,548,603 | +0.01(+0.01%) |
Oct 31, 2011 | 73.23 | 73.26 | 73.23 | 73.26 | 1,587,991 | +0.07(+0.09%) |
Oct 28, 2011 | 73.18 | 73.20 | 73.15 | 73.19 | 2,326,584 | +0.03(+0.05%) |
Oct 27, 2011 | 73.20 | 73.20 | 73.15 | 73.16 | 1,757,194 | -0.05(-0.07%) |
Oct 26, 2011 | 73.22 | 73.23 | 73.20 | 73.21 | 1,235,234 | -0.04(-0.06%) |
Oct 25, 2011 | 73.21 | 73.25 | 73.19 | 73.25 | 4,156,701 | +0.04(+0.06%) |
Oct 24, 2011 | 73.21 | 73.21 | 73.19 | 73.21 | 2,010,677 | +0.00(+0.00%) |
Oct 21, 2011 | 73.23 | 73.23 | 73.20 | 73.21 | 1,646,334 | -0.03(-0.04%) |
Oct 20, 2011 | 73.21 | 73.24 | 73.20 | 73.24 | 2,545,894 | +0.01(+0.01%) |
Oct 19, 2011 | 73.19 | 73.23 | 73.19 | 73.23 | 2,293,510 | +0.03(+0.04%) |
Oct 18, 2011 | 73.20 | 73.22 | 73.19 | 73.20 | 1,604,077 | +0.00(+0.00%) |
Oct 17, 2011 | 73.19 | 73.21 | 73.18 | 73.20 | 963,347 | +0.01(+0.01%) |
Oct 14, 2011 | 73.16 | 73.20 | 73.16 | 73.19 | 1,265,497 | +0.03(+0.05%) |
Oct 13, 2011 | 73.18 | 73.19 | 73.16 | 73.16 | 3,142,324 | +0.02(+0.02%) |
Oct 12, 2011 | 73.11 | 73.14 | 73.11 | 73.14 | 3,623,949 | +0.00(+0.00%) |
Oct 11, 2011 | 73.13 | 73.15 | 73.12 | 73.14 | 1,093,979 | +0.03(+0.05%) |
Oct 10, 2011 | 73.19 | 73.19 | 73.09 | 73.11 | 1,768,308 | -0.06(-0.08%) |
Oct 07, 2011 | 73.18 | 73.19 | 73.13 | 73.17 | 2,602,764 | -0.03(-0.04%) |
Oct 06, 2011 | 73.19 | 73.21 | 73.19 | 73.19 | 1,409,632 | -0.02(-0.02%) |
Oct 05, 2011 | 73.22 | 73.22 | 73.19 | 73.21 | 2,001,803 | +0.00(+0.00%) |
Oct 04, 2011 | 73.24 | 73.25 | 73.21 | 73.21 | 4,659,187 | -0.04(-0.06%) |
Oct 03, 2011 | 73.24 | 73.26 | 73.22 | 73.25 | 3,330,484 | +0.02(+0.02%) |
Sep 30, 2011 | 73.23 | 73.24 | 73.20 | 73.24 | 2,441,223 | +0.03(+0.05%) |
Sep 29, 2011 | 73.19 | 73.21 | 73.18 | 73.20 | 1,393,172 | +0.02(+0.02%) |
Sep 28, 2011 | 73.19 | 73.21 | 73.18 | 73.18 | 3,182,070 | -0.03(-0.04%) |
Sep 27, 2011 | 73.20 | 73.23 | 73.20 | 73.21 | 1,504,683 | -0.03(-0.04%) |
Sep 26, 2011 | 73.25 | 73.25 | 73.23 | 73.24 | 1,128,678 | -0.03(-0.04%) |
Sep 23, 2011 | 73.28 | 73.28 | 73.25 | 73.26 | 3,289,407 | +0.01(+0.01%) |
Sep 22, 2011 | 73.29 | 73.30 | 73.25 | 73.25 | 2,863,316 | +0.01(+0.01%) |
Sep 21, 2011 | 73.35 | 73.36 | 73.25 | 73.25 | 1,137,097 | -0.08(-0.11%) |
Sep 20, 2011 | 73.33 | 73.36 | 73.32 | 73.32 | 2,200,822 | -0.03(-0.05%) |
Sep 19, 2011 | 73.36 | 73.37 | 73.34 | 73.36 | 744,244 | +0.03(+0.05%) |
Sep 16, 2011 | 73.28 | 73.33 | 73.28 | 73.32 | 1,152,228 | +0.02(+0.02%) |
Sep 15, 2011 | 73.29 | 73.31 | 73.27 | 73.31 | 1,693,269 | +0.01(+0.01%) |
Sep 14, 2011 | 73.31 | 73.33 | 73.29 | 73.30 | 933,802 | +0.00(+0.00%) |
Sep 13, 2011 | 73.29 | 73.31 | 73.28 | 73.30 | 1,145,972 | +0.01(+0.01%) |
Sep 12, 2011 | 73.32 | 73.32 | 73.29 | 73.29 | 2,445,373 | -0.05(-0.07%) |
Sep 09, 2011 | 73.33 | 73.35 | 73.32 | 73.34 | 1,064,301 | +0.03(+0.04%) |
Sep 08, 2011 | 73.32 | 73.32 | 73.30 | 73.31 | 872,447 | +0.03(+0.04%) |
Sep 07, 2011 | 73.28 | 73.31 | 73.28 | 73.29 | 1,255,617 | -0.02(-0.02%) |
Sep 06, 2011 | 73.30 | 73.31 | 73.27 | 73.31 | 1,299,725 | +0.01(+0.01%) |
Sep 02, 2011 | 73.31 | 73.31 | 73.28 | 73.30 | 2,296,212 | -0.03(-0.05%) |