Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 80.93 | 80.93 | 80.06 | 80.06 | 230,027 | -0.73(-0.91%) |
Dec 29, 2011 | 80.23 | 80.86 | 80.17 | 80.79 | 168,179 | +0.63(+0.78%) |
Dec 28, 2011 | 80.31 | 80.31 | 80.02 | 80.16 | 230,343 | -0.01(-0.01%) |
Dec 27, 2011 | 80.02 | 80.17 | 79.90 | 80.17 | 257,726 | +0.31(+0.39%) |
Dec 23, 2011 | 79.94 | 79.98 | 79.69 | 79.86 | 153,791 | +0.24(+0.31%) |
Dec 21, 2011 | 79.57 | 79.63 | 79.44 | 79.61 | 330,953 | +0.11(+0.14%) |
Dec 20, 2011 | 79.49 | 79.52 | 79.40 | 79.50 | 196,309 | +0.05(+0.07%) |
Dec 19, 2011 | 79.43 | 79.48 | 79.23 | 79.45 | 252,650 | +0.07(+0.08%) |
Dec 16, 2011 | 79.21 | 79.38 | 79.18 | 79.38 | 310,881 | +0.15(+0.19%) |
Dec 15, 2011 | 79.30 | 79.30 | 79.11 | 79.24 | 256,367 | +0.08(+0.10%) |
Dec 14, 2011 | 79.08 | 79.25 | 79.00 | 79.16 | 247,777 | +0.14(+0.18%) |
Dec 13, 2011 | 79.08 | 79.12 | 78.93 | 79.01 | 221,941 | -0.08(-0.10%) |
Dec 12, 2011 | 79.12 | 79.15 | 78.93 | 79.10 | 241,099 | +0.03(+0.04%) |
Dec 09, 2011 | 79.07 | 79.08 | 78.85 | 79.07 | 171,025 | +0.12(+0.15%) |
Dec 08, 2011 | 79.05 | 79.06 | 78.90 | 78.95 | 341,583 | -0.06(-0.07%) |
Dec 07, 2011 | 78.75 | 79.04 | 78.75 | 79.01 | 234,487 | +0.26(+0.33%) |
Dec 06, 2011 | 78.40 | 78.76 | 78.40 | 78.75 | 290,027 | +0.43(+0.55%) |
Dec 05, 2011 | 78.36 | 78.42 | 78.21 | 78.32 | 192,433 | -0.04(-0.06%) |
Dec 02, 2011 | 78.11 | 78.37 | 78.10 | 78.37 | 217,121 | +0.27(+0.35%) |
Dec 01, 2011 | 78.14 | 78.17 | 77.98 | 78.09 | 217,881 | -0.01(-0.01%) |
Nov 30, 2011 | 78.04 | 78.18 | 78.02 | 78.10 | 283,206 | -0.04(-0.05%) |
Nov 29, 2011 | 77.98 | 78.15 | 77.98 | 78.14 | 262,827 | -0.01(-0.02%) |
Nov 28, 2011 | 78.60 | 78.71 | 78.03 | 78.15 | 140,589 | -0.14(-0.18%) |
Nov 25, 2011 | 78.37 | 78.37 | 78.17 | 78.29 | 85,163 | -0.08(-0.10%) |
Nov 23, 2011 | 78.34 | 78.37 | 78.06 | 78.37 | 126,843 | +0.07(+0.08%) |
Nov 22, 2011 | 78.20 | 78.31 | 78.03 | 78.31 | 221,350 | +0.09(+0.11%) |
Nov 21, 2011 | 78.16 | 78.24 | 77.99 | 78.22 | 171,011 | +0.15(+0.20%) |
Nov 18, 2011 | 78.01 | 78.07 | 77.88 | 78.07 | 188,979 | +0.10(+0.12%) |
Nov 17, 2011 | 77.96 | 77.98 | 77.83 | 77.97 | 180,698 | +0.07(+0.09%) |
Nov 16, 2011 | 77.91 | 77.92 | 77.76 | 77.90 | 281,237 | +0.04(+0.06%) |
Nov 15, 2011 | 78.01 | 78.04 | 77.79 | 77.85 | 215,666 | -0.17(-0.22%) |
Nov 14, 2011 | 78.05 | 78.08 | 77.90 | 78.02 | 133,114 | -0.06(-0.08%) |
Nov 11, 2011 | 78.03 | 78.10 | 77.94 | 78.08 | 169,746 | +0.01(+0.02%) |
Nov 10, 2011 | 78.18 | 78.18 | 77.93 | 78.07 | 117,139 | +0.11(+0.14%) |
Nov 09, 2011 | 77.91 | 78.09 | 77.91 | 77.95 | 102,374 | +0.19(+0.25%) |
Nov 08, 2011 | 77.98 | 78.05 | 77.75 | 77.76 | 202,115 | -0.18(-0.23%) |
Nov 07, 2011 | 78.07 | 78.16 | 77.90 | 77.94 | 152,098 | -0.07(-0.09%) |
Nov 04, 2011 | 78.55 | 78.71 | 77.98 | 78.01 | 193,901 | +0.01(+0.01%) |
Nov 03, 2011 | 78.05 | 78.12 | 77.99 | 78.01 | 165,350 | -0.13(-0.16%) |
Nov 02, 2011 | 78.03 | 78.14 | 77.79 | 78.13 | 181,021 | +0.04(+0.05%) |
Nov 01, 2011 | 78.04 | 78.16 | 77.72 | 78.09 | 84,425 | +0.49(+0.63%) |
Oct 31, 2011 | 77.62 | 77.86 | 77.47 | 77.61 | 507,388 | -0.09(-0.11%) |
Oct 28, 2011 | 77.81 | 77.81 | 77.54 | 77.69 | 103,444 | -0.01(-0.01%) |
Oct 27, 2011 | 78.01 | 78.01 | 77.61 | 77.70 | 156,927 | -0.23(-0.29%) |
Oct 26, 2011 | 77.70 | 77.94 | 77.70 | 77.93 | 100,525 | +0.18(+0.24%) |
Oct 25, 2011 | 77.80 | 77.86 | 77.51 | 77.75 | 128,639 | +0.01(+0.02%) |
Oct 24, 2011 | 77.99 | 77.99 | 77.48 | 77.73 | 430,613 | -0.12(-0.16%) |
Oct 21, 2011 | 77.85 | 77.86 | 77.53 | 77.86 | 73,897 | +0.20(+0.26%) |
Oct 20, 2011 | 77.65 | 77.67 | 77.51 | 77.66 | 113,543 | +0.14(+0.18%) |
Oct 19, 2011 | 77.81 | 77.81 | 77.39 | 77.52 | 153,136 | -0.08(-0.10%) |
Oct 18, 2011 | 77.56 | 77.65 | 77.40 | 77.60 | 209,849 | +0.25(+0.32%) |
Oct 17, 2011 | 77.47 | 77.78 | 77.23 | 77.35 | 89,324 | -0.13(-0.17%) |
Oct 14, 2011 | 77.67 | 77.69 | 77.47 | 77.48 | 135,220 | -0.36(-0.46%) |
Oct 13, 2011 | 77.35 | 77.83 | 77.28 | 77.83 | 185,811 | +0.53(+0.68%) |
Oct 12, 2011 | 77.24 | 77.31 | 76.96 | 77.31 | 206,753 | +0.35(+0.46%) |
Oct 11, 2011 | 77.28 | 77.45 | 76.81 | 76.95 | 218,212 | -0.45(-0.58%) |
Oct 10, 2011 | 77.26 | 77.45 | 77.22 | 77.40 | 148,221 | -0.03(-0.04%) |
Oct 07, 2011 | 77.29 | 77.47 | 77.03 | 77.43 | 160,184 | +0.21(+0.27%) |
Oct 06, 2011 | 77.22 | 77.38 | 77.06 | 77.23 | 250,607 | -0.24(-0.31%) |
Oct 05, 2011 | 78.11 | 78.25 | 77.23 | 77.47 | 213,989 | -0.54(-0.69%) |
Oct 04, 2011 | 78.31 | 78.31 | 77.76 | 78.00 | 204,654 | -0.18(-0.23%) |