Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 74.51 | 75.14 | 74.17 | 74.57 | 15,428 | +0.40(+0.54%) |
Dec 29, 2011 | 73.96 | 74.37 | 73.63 | 74.17 | 12,574 | +0.47(+0.64%) |
Dec 28, 2011 | 72.15 | 74.35 | 72.15 | 73.70 | 77,229 | +1.81(+2.52%) |
Dec 27, 2011 | 71.40 | 71.90 | 71.11 | 71.89 | 107,253 | +0.47(+0.66%) |
Dec 23, 2011 | 71.62 | 71.92 | 70.94 | 71.42 | 34,907 | -0.95(-1.32%) |
Dec 21, 2011 | 73.62 | 73.72 | 72.20 | 72.37 | 58,574 | -1.27(-1.72%) |
Dec 20, 2011 | 75.54 | 75.56 | 73.47 | 73.64 | 39,643 | -2.93(-3.82%) |
Dec 19, 2011 | 75.41 | 76.82 | 75.39 | 76.57 | 81,938 | +1.25(+1.66%) |
Dec 16, 2011 | 74.57 | 75.68 | 74.22 | 75.32 | 74,284 | +1.12(+1.51%) |
Dec 15, 2011 | 73.82 | 74.35 | 73.50 | 74.19 | 27,777 | +0.01(+0.02%) |
Dec 14, 2011 | 73.02 | 74.57 | 72.53 | 74.18 | 49,025 | +2.13(+2.96%) |
Dec 13, 2011 | 70.61 | 72.64 | 70.14 | 72.05 | 36,025 | +1.06(+1.50%) |
Dec 12, 2011 | 71.16 | 71.46 | 70.93 | 70.99 | 14,290 | +0.69(+0.99%) |
Dec 09, 2011 | 71.85 | 72.12 | 70.06 | 70.29 | 40,529 | -1.66(-2.31%) |
Dec 08, 2011 | 70.97 | 72.24 | 70.52 | 71.96 | 39,754 | +0.80(+1.13%) |
Dec 07, 2011 | 70.73 | 71.28 | 70.06 | 71.15 | 14,475 | +0.72(+1.03%) |
Dec 06, 2011 | 71.42 | 71.63 | 70.06 | 70.43 | 17,652 | -1.11(-1.56%) |
Dec 05, 2011 | 72.13 | 72.13 | 70.39 | 71.55 | 51,338 | -0.39(-0.54%) |
Dec 02, 2011 | 69.92 | 71.96 | 69.78 | 71.93 | 46,620 | +1.66(+2.37%) |
Dec 01, 2011 | 69.91 | 70.35 | 68.93 | 70.27 | 98,890 | -0.46(-0.65%) |
Nov 30, 2011 | 71.37 | 71.61 | 70.17 | 70.73 | 166,001 | -2.43(-3.32%) |
Nov 29, 2011 | 73.02 | 74.02 | 72.25 | 73.16 | 83,990 | -0.51(-0.69%) |
Nov 28, 2011 | 72.24 | 74.21 | 71.89 | 73.67 | 151,016 | -0.77(-1.03%) |
Nov 25, 2011 | 75.02 | 75.02 | 74.21 | 74.44 | 59,620 | -1.18(-1.55%) |
Nov 23, 2011 | 74.56 | 76.34 | 74.56 | 75.61 | 140,322 | +1.18(+1.58%) |
Nov 22, 2011 | 73.68 | 74.48 | 73.10 | 74.44 | 100,532 | +0.97(+1.32%) |
Nov 21, 2011 | 73.70 | 74.04 | 73.29 | 73.47 | 113,257 | +0.82(+1.13%) |
Nov 18, 2011 | 72.20 | 72.87 | 71.32 | 72.65 | 87,778 | +0.34(+0.48%) |
Nov 17, 2011 | 71.24 | 72.80 | 71.14 | 72.31 | 55,151 | +1.18(+1.65%) |
Nov 16, 2011 | 70.67 | 71.21 | 70.33 | 71.13 | 39,315 | +1.03(+1.46%) |
Nov 15, 2011 | 70.82 | 71.39 | 69.84 | 70.10 | 59,849 | -0.25(-0.35%) |
Nov 14, 2011 | 69.37 | 70.60 | 69.09 | 70.35 | 9,782 | +1.48(+2.16%) |
Nov 11, 2011 | 68.90 | 69.18 | 68.57 | 68.87 | 15,294 | -0.72(-1.03%) |
Nov 10, 2011 | 69.63 | 70.46 | 68.53 | 69.59 | 25,050 | -1.43(-2.01%) |
Nov 09, 2011 | 70.88 | 71.81 | 70.13 | 71.02 | 33,662 | +2.17(+3.15%) |
Nov 08, 2011 | 69.76 | 70.47 | 68.54 | 68.85 | 20,682 | -1.09(-1.56%) |
Nov 07, 2011 | 69.56 | 71.02 | 69.35 | 69.94 | 23,729 | +0.69(+1.00%) |
Nov 04, 2011 | 68.72 | 69.78 | 68.55 | 69.25 | 25,808 | -0.18(-0.26%) |
Nov 03, 2011 | 69.38 | 70.08 | 69.02 | 69.43 | 10,955 | -1.60(-2.25%) |
Nov 02, 2011 | 69.52 | 71.32 | 69.35 | 71.03 | 29,901 | -0.87(-1.21%) |
Nov 01, 2011 | 71.41 | 71.90 | 70.32 | 71.90 | 64,382 | +3.53(+5.16%) |
Oct 31, 2011 | 66.62 | 68.39 | 66.37 | 68.37 | 73,924 | +3.86(+5.98%) |
Oct 28, 2011 | 63.90 | 64.71 | 63.84 | 64.51 | 106,101 | +0.92(+1.45%) |
Oct 27, 2011 | 65.58 | 65.75 | 62.94 | 63.59 | 139,013 | -3.80(-5.63%) |
Oct 26, 2011 | 67.97 | 68.79 | 67.18 | 67.39 | 35,341 | -1.37(-2.00%) |
Oct 25, 2011 | 66.20 | 69.03 | 66.20 | 68.76 | 48,205 | +2.78(+4.21%) |
Oct 24, 2011 | 66.88 | 66.94 | 65.90 | 65.98 | 87,660 | -0.36(-0.55%) |
Oct 21, 2011 | 66.93 | 66.98 | 65.96 | 66.34 | 34,198 | -0.87(-1.30%) |
Oct 20, 2011 | 67.47 | 68.45 | 67.17 | 67.22 | 56,199 | -1.18(-1.72%) |
Oct 19, 2011 | 67.78 | 68.61 | 67.41 | 68.39 | 60,811 | -0.03(-0.04%) |
Oct 18, 2011 | 69.41 | 70.04 | 67.62 | 68.42 | 34,093 | -0.59(-0.86%) |
Oct 17, 2011 | 67.43 | 69.33 | 67.02 | 69.02 | 29,811 | +1.42(+2.10%) |
Oct 14, 2011 | 67.37 | 67.91 | 67.05 | 67.60 | 55,931 | -1.26(-1.84%) |
Oct 13, 2011 | 68.27 | 69.79 | 68.27 | 68.86 | 151,252 | +0.95(+1.40%) |
Oct 12, 2011 | 68.11 | 68.21 | 66.77 | 67.91 | 71,192 | -1.62(-2.32%) |
Oct 11, 2011 | 70.90 | 70.91 | 69.25 | 69.53 | 58,432 | -0.66(-0.95%) |
Oct 10, 2011 | 70.11 | 70.32 | 69.22 | 70.19 | 23,000 | -1.23(-1.73%) |
Oct 07, 2011 | 71.05 | 72.13 | 70.14 | 71.43 | 73,363 | -0.90(-1.24%) |
Oct 06, 2011 | 73.50 | 73.90 | 72.29 | 72.32 | 122,055 | -1.64(-2.22%) |
Oct 05, 2011 | 74.26 | 74.78 | 73.62 | 73.97 | 71,697 | -1.02(-1.35%) |
Oct 04, 2011 | 77.18 | 77.76 | 74.92 | 74.98 | 202,590 | -1.28(-1.67%) |