Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 84.70 | 84.70 | 83.81 | 83.95 | 6,700,517 | -0.75(-0.89%) |
Dec 29, 2011 | 83.48 | 84.93 | 83.39 | 84.70 | 8,749,377 | +1.12(+1.35%) |
Dec 28, 2011 | 84.37 | 84.47 | 83.06 | 83.58 | 8,317,182 | -0.84(-1.00%) |
Dec 27, 2011 | 85.22 | 85.31 | 84.42 | 84.42 | 8,975,979 | -1.03(-1.21%) |
Dec 23, 2011 | 84.47 | 85.68 | 84.14 | 85.45 | 10,046,196 | +3.33(+4.05%) |
Dec 21, 2011 | 80.40 | 82.49 | 79.62 | 82.12 | 17,209,436 | +1.90(+2.37%) |
Dec 20, 2011 | 79.15 | 80.73 | 79.11 | 80.22 | 13,160,461 | +1.95(+2.49%) |
Dec 19, 2011 | 78.78 | 79.38 | 77.94 | 78.27 | 14,260,178 | -0.70(-0.88%) |
Dec 16, 2011 | 78.64 | 79.34 | 78.50 | 78.97 | 20,785,596 | +1.02(+1.31%) |
Dec 15, 2011 | 78.08 | 78.32 | 77.02 | 77.94 | 13,222,120 | +0.84(+1.08%) |
Dec 14, 2011 | 75.86 | 77.85 | 75.67 | 77.11 | 19,189,340 | +0.88(+1.16%) |
Dec 13, 2011 | 76.88 | 77.62 | 75.67 | 76.23 | 15,905,273 | -0.19(-0.24%) |
Dec 12, 2011 | 77.57 | 78.27 | 75.76 | 76.41 | 38,639,896 | -1.76(-2.26%) |
Dec 09, 2011 | 76.04 | 78.83 | 75.95 | 78.18 | 18,468,790 | +2.46(+3.25%) |
Dec 08, 2011 | 76.97 | 77.29 | 75.44 | 75.72 | 17,160,942 | -2.00(-2.57%) |
Dec 07, 2011 | 77.43 | 78.13 | 76.74 | 77.71 | 14,069,650 | +0.09(+0.12%) |
Dec 06, 2011 | 76.60 | 78.55 | 76.46 | 77.62 | 17,865,042 | +1.81(+2.39%) |
Dec 05, 2011 | 75.90 | 76.60 | 75.11 | 75.81 | 13,257,058 | +1.11(+1.49%) |
Dec 02, 2011 | 74.46 | 75.67 | 74.46 | 74.69 | 14,742,294 | +0.84(+1.13%) |
Dec 01, 2011 | 73.77 | 74.28 | 73.02 | 73.86 | 12,535,203 | +0.00(+0.00%) |
Nov 30, 2011 | 71.07 | 73.86 | 70.84 | 73.86 | 21,169,200 | +4.60(+6.64%) |
Nov 29, 2011 | 69.22 | 70.33 | 68.80 | 69.26 | 17,318,676 | +0.56(+0.81%) |
Nov 28, 2011 | 70.70 | 70.80 | 68.15 | 68.71 | 16,717,222 | +0.46(+0.68%) |
Nov 25, 2011 | 68.52 | 69.73 | 68.24 | 68.24 | 4,989,673 | -0.14(-0.20%) |
Nov 23, 2011 | 69.22 | 69.40 | 68.33 | 68.38 | 14,418,645 | -1.21(-1.73%) |
Nov 22, 2011 | 70.98 | 70.98 | 69.54 | 69.59 | 16,132,615 | -1.16(-1.64%) |
Nov 21, 2011 | 71.86 | 71.91 | 70.56 | 70.75 | 14,489,758 | -1.90(-2.62%) |
Nov 18, 2011 | 73.21 | 73.58 | 72.51 | 72.65 | 10,091,337 | +0.05(+0.06%) |
Nov 17, 2011 | 74.18 | 74.51 | 71.96 | 72.61 | 14,529,768 | -1.44(-1.94%) |
Nov 16, 2011 | 74.60 | 75.44 | 73.91 | 74.04 | 11,399,855 | -1.16(-1.54%) |
Nov 15, 2011 | 74.42 | 75.76 | 74.42 | 75.21 | 8,568,221 | +0.46(+0.62%) |
Nov 14, 2011 | 75.30 | 75.58 | 74.37 | 74.74 | 8,648,939 | -0.93(-1.23%) |
Nov 11, 2011 | 75.39 | 76.46 | 75.34 | 75.67 | 10,819,559 | +1.11(+1.49%) |
Nov 10, 2011 | 74.65 | 75.16 | 74.14 | 74.56 | 12,767,898 | +0.97(+1.32%) |
Nov 09, 2011 | 74.97 | 75.16 | 73.12 | 73.58 | 16,931,210 | -2.92(-3.82%) |
Nov 08, 2011 | 76.32 | 76.55 | 75.48 | 76.51 | 11,610,267 | +0.42(+0.55%) |
Nov 07, 2011 | 75.99 | 76.27 | 74.79 | 76.09 | 8,877,745 | +0.00(+0.00%) |
Nov 04, 2011 | 76.83 | 76.88 | 75.34 | 76.09 | 8,977,951 | -1.30(-1.68%) |
Nov 03, 2011 | 76.69 | 77.48 | 75.95 | 77.39 | 11,819,820 | +1.95(+2.58%) |
Nov 02, 2011 | 75.99 | 76.69 | 75.02 | 75.44 | 10,372,659 | +1.07(+1.44%) |
Nov 01, 2011 | 74.88 | 75.90 | 74.14 | 74.37 | 19,339,248 | -3.20(-4.13%) |
Oct 31, 2011 | 78.83 | 78.97 | 77.53 | 77.57 | 10,676,744 | -2.51(-3.13%) |
Oct 28, 2011 | 79.78 | 80.50 | 79.43 | 80.08 | 12,445,022 | -0.56(-0.69%) |
Oct 27, 2011 | 78.73 | 81.24 | 78.04 | 80.64 | 23,762,468 | +4.74(+6.24%) |
Oct 26, 2011 | 76.18 | 76.64 | 75.30 | 75.90 | 14,342,245 | +0.60(+0.80%) |
Oct 25, 2011 | 76.41 | 76.55 | 74.51 | 75.30 | 17,740,962 | -1.07(-1.40%) |
Oct 24, 2011 | 75.99 | 77.48 | 75.76 | 76.37 | 14,441,648 | +0.65(+0.86%) |
Oct 21, 2011 | 75.99 | 76.74 | 74.88 | 75.72 | 24,499,500 | -1.49(-1.92%) |
Oct 20, 2011 | 76.92 | 77.97 | 75.81 | 77.20 | 11,857,310 | +0.51(+0.67%) |
Oct 19, 2011 | 77.57 | 78.32 | 76.18 | 76.69 | 11,178,517 | -0.88(-1.14%) |
Oct 18, 2011 | 75.44 | 78.83 | 75.39 | 77.57 | 14,098,684 | +2.23(+2.96%) |
Oct 17, 2011 | 76.55 | 77.06 | 75.16 | 75.34 | 10,095,622 | -1.72(-2.23%) |
Oct 14, 2011 | 76.23 | 77.29 | 76.13 | 77.06 | 9,724,171 | +1.76(+2.34%) |
Oct 13, 2011 | 75.34 | 75.72 | 74.37 | 75.30 | 9,935,718 | -0.84(-1.10%) |
Oct 12, 2011 | 75.44 | 76.97 | 75.44 | 76.13 | 13,302,620 | +1.21(+1.61%) |
Oct 11, 2011 | 74.18 | 75.30 | 74.09 | 74.93 | 9,903,125 | +0.00(+0.00%) |
Oct 10, 2011 | 73.30 | 74.93 | 73.16 | 74.93 | 12,095,032 | +2.97(+4.13%) |
Oct 07, 2011 | 72.88 | 73.07 | 70.76 | 71.96 | 14,124,612 | -0.14(-0.19%) |
Oct 06, 2011 | 71.33 | 72.14 | 71.21 | 72.10 | 13,989,390 | +1.21(+1.70%) |
Oct 05, 2011 | 69.36 | 71.17 | 68.47 | 70.89 | 17,132,674 | +1.90(+2.76%) |
Oct 04, 2011 | 67.27 | 69.22 | 65.09 | 68.98 | 24,058,116 | +0.79(+1.16%) |