Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.04 | 78.27 | 77.90 | 78.02 | 283,025 | -0.01(-0.01%) |
Sep 29, 2011 | 77.99 | 78.13 | 77.92 | 78.03 | 306,848 | +0.07(+0.09%) |
Sep 28, 2011 | 78.41 | 78.41 | 77.95 | 77.95 | 152,499 | -0.37(-0.48%) |
Sep 27, 2011 | 78.36 | 78.36 | 78.16 | 78.33 | 158,519 | -0.03(-0.04%) |
Sep 26, 2011 | 78.57 | 78.57 | 78.22 | 78.36 | 231,793 | -0.10(-0.13%) |
Sep 23, 2011 | 78.31 | 78.60 | 78.31 | 78.46 | 116,658 | +0.13(+0.17%) |
Sep 22, 2011 | 78.26 | 78.63 | 78.20 | 78.33 | 246,100 | +0.42(+0.54%) |
Sep 21, 2011 | 77.83 | 78.08 | 77.62 | 77.91 | 179,431 | +0.12(+0.15%) |
Sep 20, 2011 | 77.96 | 77.96 | 77.59 | 77.79 | 178,656 | +0.08(+0.10%) |
Sep 19, 2011 | 77.69 | 77.86 | 77.56 | 77.71 | 120,702 | +0.19(+0.25%) |
Sep 16, 2011 | 77.58 | 77.62 | 77.47 | 77.52 | 102,667 | -0.12(-0.16%) |
Sep 15, 2011 | 77.62 | 77.77 | 77.45 | 77.64 | 121,288 | -0.12(-0.15%) |
Sep 14, 2011 | 77.73 | 77.94 | 77.73 | 77.76 | 83,809 | +0.03(+0.03%) |
Sep 13, 2011 | 78.00 | 78.00 | 77.66 | 77.73 | 151,632 | -0.12(-0.15%) |
Sep 12, 2011 | 77.86 | 77.90 | 77.64 | 77.85 | 123,474 | +0.21(+0.27%) |
Sep 09, 2011 | 77.84 | 77.84 | 77.53 | 77.64 | 124,881 | -0.10(-0.12%) |
Sep 08, 2011 | 77.45 | 77.75 | 77.45 | 77.73 | 96,385 | +0.26(+0.34%) |
Sep 07, 2011 | 77.41 | 77.89 | 77.29 | 77.47 | 695,922 | -0.06(-0.08%) |
Sep 06, 2011 | 77.27 | 77.93 | 77.27 | 77.53 | 132,133 | +0.29(+0.37%) |
Sep 02, 2011 | 77.36 | 77.98 | 77.22 | 77.24 | 199,526 | -0.49(-0.63%) |
Sep 01, 2011 | 78.25 | 78.28 | 77.43 | 77.73 | 357,065 | -0.32(-0.41%) |
Aug 31, 2011 | 77.67 | 78.05 | 77.50 | 78.05 | 288,676 | +0.56(+0.72%) |
Aug 30, 2011 | 77.66 | 77.72 | 77.48 | 77.49 | 132,332 | +0.01(+0.02%) |
Aug 29, 2011 | 77.58 | 77.65 | 77.12 | 77.47 | 181,465 | -0.06(-0.08%) |
Aug 26, 2011 | 77.54 | 77.56 | 77.33 | 77.53 | 720,968 | +0.15(+0.19%) |
Aug 25, 2011 | 77.07 | 77.47 | 76.79 | 77.38 | 201,307 | +0.23(+0.30%) |
Aug 24, 2011 | 77.06 | 77.24 | 76.79 | 77.15 | 115,361 | -0.04(-0.06%) |
Aug 23, 2011 | 77.08 | 77.31 | 77.08 | 77.20 | 93,567 | -0.07(-0.09%) |
Aug 22, 2011 | 77.19 | 77.34 | 77.04 | 77.27 | 83,722 | +0.11(+0.14%) |
Aug 19, 2011 | 77.23 | 77.44 | 77.05 | 77.16 | 187,700 | -0.18(-0.23%) |
Aug 18, 2011 | 76.77 | 77.36 | 76.77 | 77.34 | 176,293 | +0.31(+0.41%) |
Aug 17, 2011 | 76.78 | 77.05 | 76.53 | 77.02 | 108,220 | +0.18(+0.23%) |
Aug 16, 2011 | 76.51 | 76.94 | 76.45 | 76.84 | 173,379 | +0.22(+0.29%) |
Aug 15, 2011 | 76.60 | 76.82 | 76.01 | 76.62 | 174,166 | +0.28(+0.36%) |
Aug 12, 2011 | 76.15 | 76.50 | 75.53 | 76.34 | 192,005 | +0.48(+0.63%) |
Aug 11, 2011 | 76.02 | 76.54 | 75.70 | 75.86 | 140,753 | -0.59(-0.77%) |
Aug 10, 2011 | 75.85 | 76.53 | 75.58 | 76.45 | 233,655 | +0.77(+1.02%) |
Aug 09, 2011 | 76.45 | 75.85 | 75.43 | 75.68 | 247,130 | +0.18(+0.23%) |
Aug 08, 2011 | 76.28 | 76.34 | 75.50 | 75.50 | 538,440 | -1.07(-1.40%) |
Aug 05, 2011 | 76.43 | 76.65 | 76.38 | 76.58 | 180,940 | +0.04(+0.05%) |
Aug 04, 2011 | 76.42 | 76.59 | 76.26 | 76.54 | 180,717 | +0.20(+0.27%) |
Aug 03, 2011 | 75.97 | 76.44 | 75.80 | 76.34 | 361,554 | +0.69(+0.92%) |
Aug 02, 2011 | 75.69 | 76.00 | 75.52 | 75.64 | 721,885 | +0.17(+0.22%) |
Aug 01, 2011 | 75.74 | 75.82 | 75.31 | 75.47 | 447,251 | -0.02(-0.02%) |
Jul 29, 2011 | 75.32 | 75.64 | 75.32 | 75.49 | 173,274 | +0.10(+0.14%) |
Jul 28, 2011 | 75.54 | 75.80 | 75.39 | 75.39 | 133,286 | -0.15(-0.19%) |
Jul 27, 2011 | 75.87 | 75.94 | 75.54 | 75.54 | 268,023 | -0.25(-0.33%) |
Jul 26, 2011 | 76.03 | 76.03 | 75.65 | 75.78 | 129,392 | -0.05(-0.07%) |
Jul 25, 2011 | 76.10 | 76.33 | 75.70 | 75.84 | 200,562 | -0.35(-0.46%) |
Jul 22, 2011 | 76.19 | 76.34 | 76.18 | 76.19 | 198,840 | +0.18(+0.23%) |
Jul 21, 2011 | 76.08 | 76.23 | 75.74 | 76.01 | 346,898 | +0.05(+0.07%) |
Jul 20, 2011 | 75.72 | 75.99 | 75.62 | 75.96 | 400,076 | +0.26(+0.35%) |
Jul 19, 2011 | 75.45 | 75.71 | 75.43 | 75.70 | 184,954 | +0.25(+0.34%) |
Jul 18, 2011 | 75.56 | 75.60 | 75.41 | 75.44 | 124,030 | -0.10(-0.13%) |
Jul 15, 2011 | 75.44 | 75.56 | 75.41 | 75.54 | 56,955 | +0.05(+0.07%) |
Jul 14, 2011 | 75.65 | 75.65 | 75.37 | 75.49 | 59,009 | -0.09(-0.13%) |
Jul 13, 2011 | 75.51 | 75.60 | 75.43 | 75.59 | 89,819 | +0.18(+0.24%) |
Jul 12, 2011 | 75.38 | 75.51 | 75.22 | 75.40 | 127,936 | +0.03(+0.04%) |
Jul 11, 2011 | 74.91 | 75.40 | 74.90 | 75.38 | 96,317 | +0.54(+0.72%) |
Jul 08, 2011 | 74.84 | 75.04 | 74.84 | 74.84 | 195,023 | +0.01(+0.02%) |
Jul 07, 2011 | 74.95 | 75.01 | 74.76 | 74.82 | 263,396 | -0.16(-0.21%) |
Jul 06, 2011 | 75.00 | 75.06 | 74.86 | 74.98 | 110,853 | +0.07(+0.09%) |
Jul 05, 2011 | 73.78 | 75.06 | 73.78 | 74.92 | 220,980 | +0.07(+0.09%) |