Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 73.82 | 73.96 | 73.08 | 73.09 | 2,427,796 | -0.73(-0.99%) |
Dec 29, 2011 | 72.37 | 73.87 | 72.28 | 73.82 | 2,498,973 | +0.69(+0.94%) |
Dec 28, 2011 | 73.98 | 74.07 | 72.95 | 73.13 | 2,545,635 | -0.90(-1.22%) |
Dec 27, 2011 | 73.97 | 74.59 | 73.78 | 74.03 | 2,536,325 | -0.15(-0.20%) |
Dec 23, 2011 | 73.74 | 74.24 | 73.25 | 74.18 | 2,275,109 | +0.56(+0.76%) |
Dec 21, 2011 | 74.67 | 74.91 | 72.86 | 73.62 | 6,170,231 | -0.78(-1.05%) |
Dec 20, 2011 | 73.22 | 74.66 | 72.88 | 74.40 | 4,774,979 | +2.65(+3.69%) |
Dec 19, 2011 | 72.61 | 73.28 | 71.60 | 71.75 | 4,295,859 | -0.64(-0.88%) |
Dec 16, 2011 | 73.67 | 74.31 | 71.86 | 72.39 | 11,673,041 | -1.14(-1.55%) |
Dec 15, 2011 | 73.60 | 74.03 | 72.92 | 73.53 | 3,803,415 | +0.36(+0.49%) |
Dec 14, 2011 | 73.76 | 74.20 | 72.75 | 73.17 | 5,175,915 | -1.03(-1.39%) |
Dec 13, 2011 | 75.01 | 75.96 | 73.75 | 74.20 | 5,396,120 | -0.28(-0.38%) |
Dec 12, 2011 | 75.63 | 75.76 | 74.15 | 74.48 | 4,844,662 | -1.83(-2.40%) |
Dec 09, 2011 | 74.69 | 76.58 | 74.59 | 76.31 | 3,951,387 | +1.94(+2.61%) |
Dec 08, 2011 | 75.67 | 76.13 | 74.09 | 74.37 | 4,292,175 | -1.88(-2.47%) |
Dec 07, 2011 | 75.90 | 76.63 | 74.69 | 76.25 | 5,181,725 | -0.06(-0.08%) |
Dec 06, 2011 | 76.97 | 77.00 | 76.13 | 76.31 | 3,550,007 | -0.33(-0.43%) |
Dec 05, 2011 | 77.84 | 78.11 | 76.04 | 76.64 | 4,516,768 | +0.10(+0.13%) |
Dec 02, 2011 | 77.61 | 78.32 | 76.45 | 76.54 | 4,727,672 | -0.04(-0.05%) |
Dec 01, 2011 | 76.20 | 77.15 | 76.20 | 76.58 | 2,736,205 | -0.02(-0.03%) |
Nov 30, 2011 | 75.35 | 76.93 | 75.34 | 76.60 | 5,317,396 | +3.62(+4.96%) |
Nov 29, 2011 | 73.72 | 73.89 | 72.95 | 72.98 | 3,739,889 | -0.16(-0.22%) |
Nov 28, 2011 | 72.61 | 73.58 | 72.49 | 73.14 | 4,026,061 | +2.10(+2.96%) |
Nov 25, 2011 | 70.41 | 72.01 | 70.41 | 71.04 | 1,892,548 | +0.07(+0.10%) |
Nov 23, 2011 | 71.77 | 72.43 | 70.97 | 70.97 | 4,713,568 | -2.08(-2.85%) |
Nov 22, 2011 | 73.84 | 73.95 | 72.53 | 73.05 | 3,817,649 | -1.02(-1.38%) |
Nov 21, 2011 | 74.64 | 74.84 | 72.84 | 74.07 | 4,692,233 | -2.04(-2.68%) |
Nov 18, 2011 | 76.25 | 76.42 | 75.27 | 76.11 | 3,442,245 | +0.42(+0.55%) |
Nov 17, 2011 | 77.26 | 77.42 | 74.93 | 75.69 | 4,923,201 | -1.76(-2.27%) |
Nov 16, 2011 | 77.91 | 78.90 | 77.34 | 77.45 | 5,749,409 | -1.88(-2.37%) |
Nov 15, 2011 | 78.81 | 79.80 | 78.14 | 79.33 | 3,775,500 | +0.28(+0.35%) |
Nov 14, 2011 | 79.18 | 79.73 | 78.68 | 79.05 | 3,149,442 | -0.78(-0.98%) |
Nov 11, 2011 | 78.66 | 80.36 | 78.66 | 79.83 | 4,573,688 | +2.36(+3.05%) |
Nov 10, 2011 | 77.29 | 78.12 | 76.86 | 77.47 | 3,664,226 | +1.03(+1.35%) |
Nov 09, 2011 | 77.43 | 77.65 | 75.96 | 76.44 | 4,682,529 | -2.43(-3.08%) |
Nov 08, 2011 | 78.63 | 79.00 | 77.91 | 78.87 | 3,756,913 | +0.53(+0.68%) |
Nov 07, 2011 | 78.08 | 78.35 | 76.87 | 78.34 | 3,446,235 | +0.54(+0.69%) |
Nov 04, 2011 | 78.16 | 78.16 | 76.52 | 77.80 | 4,131,756 | -0.64(-0.82%) |
Nov 03, 2011 | 77.81 | 78.65 | 77.15 | 78.44 | 4,407,519 | +1.53(+1.99%) |
Nov 02, 2011 | 76.54 | 77.39 | 76.17 | 76.91 | 4,736,616 | +1.72(+2.29%) |
Nov 01, 2011 | 76.13 | 76.26 | 74.36 | 75.19 | 5,860,215 | -2.79(-3.58%) |
Oct 31, 2011 | 79.16 | 79.17 | 77.94 | 77.98 | 3,710,199 | -1.53(-1.92%) |
Oct 28, 2011 | 79.01 | 79.92 | 78.96 | 79.51 | 4,123,501 | +0.21(+0.26%) |
Oct 27, 2011 | 77.87 | 79.97 | 77.81 | 79.30 | 6,135,146 | +3.24(+4.26%) |
Oct 26, 2011 | 76.39 | 76.85 | 75.03 | 76.06 | 4,966,822 | +0.78(+1.04%) |
Oct 25, 2011 | 75.16 | 76.35 | 74.96 | 75.28 | 4,191,822 | -1.37(-1.79%) |
Oct 24, 2011 | 76.05 | 76.91 | 75.79 | 76.65 | 4,198,999 | +1.09(+1.44%) |
Oct 21, 2011 | 75.00 | 75.84 | 74.53 | 75.56 | 6,050,894 | +1.31(+1.76%) |
Oct 20, 2011 | 73.58 | 74.65 | 72.57 | 74.25 | 5,021,103 | +0.99(+1.35%) |
Oct 19, 2011 | 73.50 | 74.78 | 72.50 | 73.26 | 6,425,635 | -0.86(-1.16%) |
Oct 18, 2011 | 72.46 | 74.92 | 71.70 | 74.12 | 5,005,084 | +2.00(+2.77%) |
Oct 17, 2011 | 74.48 | 74.57 | 71.95 | 72.12 | 4,009,837 | -2.52(-3.38%) |
Oct 14, 2011 | 74.45 | 74.85 | 73.99 | 74.64 | 3,160,792 | +1.10(+1.50%) |
Oct 13, 2011 | 74.83 | 74.92 | 72.39 | 73.54 | 4,754,521 | -0.70(-0.94%) |
Oct 12, 2011 | 74.29 | 75.00 | 73.83 | 74.24 | 5,096,109 | +0.50(+0.68%) |
Oct 11, 2011 | 73.62 | 74.01 | 72.95 | 73.74 | 3,632,885 | -0.01(-0.01%) |
Oct 10, 2011 | 72.70 | 73.75 | 72.45 | 73.75 | 3,411,876 | +2.29(+3.20%) |
Oct 07, 2011 | 71.59 | 72.38 | 70.89 | 71.46 | 5,210,301 | +0.48(+0.68%) |
Oct 06, 2011 | 70.06 | 71.03 | 70.06 | 70.98 | 5,793,668 | +1.37(+1.97%) |
Oct 05, 2011 | 69.55 | 69.94 | 68.80 | 69.61 | 9,774,728 | +0.07(+0.10%) |
Oct 04, 2011 | 68.43 | 69.68 | 66.87 | 69.54 | 8,642,217 | +0.18(+0.26%) |