Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 79.04 | 79.13 | 78.68 | 78.68 | 3,311 | -0.36(-0.45%) |
Dec 29, 2011 | 78.63 | 79.04 | 78.63 | 79.04 | 1,270 | +0.92(+1.17%) |
Dec 28, 2011 | 79.57 | 79.57 | 78.12 | 78.12 | 13,959 | -1.59(-1.99%) |
Dec 27, 2011 | 78.78 | 79.88 | 78.78 | 79.71 | 5,028 | +0.82(+1.04%) |
Dec 23, 2011 | 79.06 | 79.06 | 78.58 | 78.88 | 2,468 | +0.70(+0.89%) |
Dec 21, 2011 | 78.25 | 78.43 | 77.16 | 78.19 | 5,196 | -0.45(-0.58%) |
Dec 20, 2011 | 77.63 | 78.65 | 77.63 | 78.64 | 4,992 | +3.11(+4.12%) |
Dec 19, 2011 | 77.32 | 77.45 | 75.47 | 75.52 | 5,366 | -1.25(-1.62%) |
Dec 16, 2011 | 76.45 | 77.35 | 76.36 | 76.77 | 7,602 | +0.89(+1.17%) |
Dec 15, 2011 | 76.71 | 76.71 | 75.67 | 75.88 | 6,378 | +0.37(+0.49%) |
Dec 14, 2011 | 76.46 | 76.46 | 75.51 | 75.51 | 4,308 | -1.70(-2.20%) |
Dec 13, 2011 | 79.66 | 79.75 | 77.21 | 77.21 | 4,999 | -1.54(-1.95%) |
Dec 12, 2011 | 79.22 | 79.22 | 78.03 | 78.75 | 2,861 | -1.64(-2.04%) |
Dec 09, 2011 | 77.95 | 80.39 | 77.95 | 80.39 | 6,339 | +2.60(+3.34%) |
Dec 08, 2011 | 79.30 | 79.58 | 77.80 | 77.80 | 4,997 | -2.27(-2.84%) |
Dec 07, 2011 | 79.19 | 80.23 | 78.68 | 80.07 | 5,630 | -0.29(-0.36%) |
Dec 06, 2011 | 80.45 | 80.51 | 79.84 | 80.37 | 6,251 | +0.10(+0.13%) |
Dec 05, 2011 | 80.45 | 80.89 | 80.21 | 80.26 | 3,937 | +1.43(+1.81%) |
Dec 02, 2011 | 79.63 | 79.64 | 78.72 | 78.84 | 3,955 | +0.14(+0.18%) |
Dec 01, 2011 | 78.75 | 79.45 | 78.55 | 78.70 | 4,393 | -0.34(-0.43%) |
Nov 30, 2011 | 78.04 | 79.04 | 77.93 | 79.04 | 12,289 | +3.98(+5.31%) |
Nov 29, 2011 | 75.36 | 75.39 | 74.61 | 75.05 | 24,073 | +0.10(+0.14%) |
Nov 28, 2011 | 74.51 | 75.30 | 74.32 | 74.95 | 174,866 | +3.09(+4.29%) |
Nov 25, 2011 | 72.64 | 72.64 | 71.86 | 71.86 | 792 | -0.68(-0.94%) |
Nov 23, 2011 | 73.85 | 74.00 | 72.54 | 72.54 | 5,276 | -2.26(-3.02%) |
Nov 22, 2011 | 74.97 | 74.98 | 74.76 | 74.80 | 572 | -0.38(-0.50%) |
Nov 21, 2011 | 75.43 | 75.46 | 74.56 | 75.17 | 5,068 | -1.70(-2.21%) |
Nov 18, 2011 | 77.22 | 77.41 | 76.85 | 76.87 | 5,699 | -0.40(-0.51%) |
Nov 17, 2011 | 78.63 | 78.89 | 77.16 | 77.27 | 6,236 | -1.52(-1.93%) |
Nov 16, 2011 | 79.34 | 80.88 | 78.79 | 78.79 | 20,691 | -1.63(-2.03%) |
Nov 15, 2011 | 79.11 | 80.48 | 79.11 | 80.42 | 3,895 | +1.22(+1.54%) |
Nov 14, 2011 | 79.58 | 79.65 | 79.06 | 79.20 | 2,012 | -0.92(-1.14%) |
Nov 11, 2011 | 79.27 | 80.29 | 79.27 | 80.12 | 3,992 | +2.10(+2.70%) |
Nov 10, 2011 | 78.72 | 78.72 | 77.52 | 78.02 | 5,764 | +0.36(+0.46%) |
Nov 09, 2011 | 78.80 | 79.09 | 77.55 | 77.66 | 2,631 | -3.38(-4.17%) |
Nov 08, 2011 | 79.73 | 81.06 | 79.11 | 81.04 | 1,869 | +1.03(+1.29%) |
Nov 07, 2011 | 80.11 | 80.44 | 78.93 | 80.01 | 7,490 | -0.21(-0.26%) |
Nov 04, 2011 | 79.48 | 80.46 | 79.48 | 80.21 | 3,635 | -0.09(-0.12%) |
Nov 03, 2011 | 78.47 | 80.31 | 78.47 | 80.31 | 1,593 | +1.93(+2.46%) |
Nov 02, 2011 | 78.12 | 78.55 | 77.50 | 78.38 | 2,906 | +1.57(+2.05%) |
Nov 01, 2011 | 76.46 | 78.01 | 76.18 | 76.81 | 6,376 | -2.55(-3.21%) |
Oct 31, 2011 | 80.47 | 80.52 | 79.36 | 79.36 | 9,363 | -2.47(-3.02%) |
Oct 28, 2011 | 81.22 | 81.85 | 81.07 | 81.83 | 23,696 | +0.63(+0.78%) |
Oct 27, 2011 | 80.33 | 82.01 | 79.63 | 81.20 | 11,545 | +3.64(+4.69%) |
Oct 26, 2011 | 77.77 | 77.91 | 76.33 | 77.56 | 21,533 | +0.70(+0.91%) |
Oct 25, 2011 | 77.02 | 77.66 | 76.74 | 76.86 | 3,174 | -1.77(-2.25%) |
Oct 24, 2011 | 76.11 | 78.63 | 76.11 | 78.63 | 2,334 | +3.25(+4.31%) |
Oct 21, 2011 | 75.51 | 75.98 | 75.38 | 75.38 | 3,615 | +0.91(+1.22%) |
Oct 20, 2011 | 73.98 | 74.48 | 72.86 | 74.48 | 9,048 | +0.04(+0.05%) |
Oct 19, 2011 | 75.98 | 75.99 | 74.44 | 74.44 | 2,557 | -1.33(-1.76%) |
Oct 18, 2011 | 74.41 | 75.84 | 73.34 | 75.77 | 3,668 | +1.38(+1.85%) |
Oct 17, 2011 | 76.23 | 76.23 | 74.19 | 74.39 | 3,518 | -1.93(-2.53%) |
Oct 14, 2011 | 76.29 | 76.35 | 75.64 | 76.33 | 6,381 | +0.93(+1.24%) |
Oct 13, 2011 | 74.87 | 75.44 | 74.27 | 75.39 | 19,857 | +0.29(+0.39%) |
Oct 12, 2011 | 74.84 | 75.87 | 74.77 | 75.10 | 143,925 | +0.88(+1.18%) |
Oct 11, 2011 | 73.19 | 74.45 | 73.19 | 74.22 | 3,275 | +0.35(+0.47%) |
Oct 10, 2011 | 72.66 | 73.87 | 72.44 | 73.87 | 13,082 | +2.41(+3.37%) |
Oct 07, 2011 | 72.44 | 72.87 | 71.35 | 71.47 | 10,035 | -0.86(-1.19%) |
Oct 06, 2011 | 70.97 | 72.34 | 70.97 | 72.32 | 7,399 | +1.35(+1.90%) |
Oct 05, 2011 | 69.39 | 71.26 | 68.88 | 70.97 | 20,001 | +1.75(+2.52%) |
Oct 04, 2011 | 64.75 | 69.23 | 64.75 | 69.23 | 255,453 | +3.56(+5.42%) |