Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 77.81 | 78.06 | 77.66 | 77.80 | 506,140 | -0.09(-0.11%) |
Oct 28, 2011 | 78.00 | 78.00 | 77.73 | 77.89 | 103,190 | -0.01(-0.01%) |
Oct 27, 2011 | 78.20 | 78.20 | 77.81 | 77.89 | 156,541 | -0.23(-0.29%) |
Oct 26, 2011 | 77.89 | 78.13 | 77.89 | 78.12 | 100,278 | +0.18(+0.24%) |
Oct 25, 2011 | 77.99 | 78.05 | 77.70 | 77.94 | 128,323 | +0.01(+0.02%) |
Oct 24, 2011 | 78.18 | 78.18 | 77.67 | 77.92 | 429,555 | -0.12(-0.16%) |
Oct 21, 2011 | 78.04 | 78.05 | 77.72 | 78.05 | 73,716 | +0.20(+0.25%) |
Oct 20, 2011 | 77.84 | 77.86 | 77.70 | 77.85 | 113,264 | +0.14(+0.18%) |
Oct 19, 2011 | 78.00 | 78.00 | 77.58 | 77.71 | 152,760 | -0.08(-0.10%) |
Oct 18, 2011 | 77.75 | 77.84 | 77.59 | 77.79 | 209,333 | +0.25(+0.32%) |
Oct 17, 2011 | 77.67 | 77.97 | 77.42 | 77.54 | 89,105 | -0.13(-0.17%) |
Oct 14, 2011 | 77.86 | 77.89 | 77.67 | 77.67 | 134,888 | -0.36(-0.46%) |
Oct 13, 2011 | 77.54 | 78.03 | 77.47 | 78.03 | 185,354 | +0.53(+0.68%) |
Oct 12, 2011 | 77.43 | 77.50 | 77.15 | 77.50 | 206,245 | +0.35(+0.46%) |
Oct 11, 2011 | 77.47 | 77.64 | 77.00 | 77.14 | 217,675 | -0.45(-0.58%) |
Oct 10, 2011 | 77.45 | 77.64 | 77.41 | 77.59 | 147,856 | -0.03(-0.04%) |
Oct 07, 2011 | 77.48 | 77.66 | 77.22 | 77.62 | 159,790 | +0.21(+0.27%) |
Oct 06, 2011 | 77.41 | 77.57 | 77.25 | 77.42 | 249,991 | -0.24(-0.31%) |
Oct 05, 2011 | 78.30 | 78.45 | 77.42 | 77.66 | 213,463 | -0.54(-0.69%) |
Oct 04, 2011 | 78.50 | 78.50 | 77.95 | 78.20 | 204,151 | -0.18(-0.23%) |
Oct 03, 2011 | 78.41 | 78.52 | 78.19 | 78.37 | 351,131 | +0.16(+0.20%) |
Sep 30, 2011 | 78.23 | 78.46 | 78.09 | 78.21 | 282,329 | -0.01(-0.01%) |
Sep 29, 2011 | 78.18 | 78.32 | 78.11 | 78.22 | 306,094 | +0.07(+0.09%) |
Sep 28, 2011 | 78.61 | 78.61 | 78.15 | 78.15 | 152,124 | -0.37(-0.48%) |
Sep 27, 2011 | 78.55 | 78.56 | 78.35 | 78.52 | 158,130 | -0.03(-0.04%) |
Sep 26, 2011 | 78.76 | 78.76 | 78.42 | 78.55 | 231,223 | -0.10(-0.13%) |
Sep 23, 2011 | 78.50 | 78.80 | 78.50 | 78.65 | 116,372 | +0.13(+0.17%) |
Sep 22, 2011 | 78.45 | 78.83 | 78.39 | 78.52 | 245,495 | +0.42(+0.54%) |
Sep 21, 2011 | 78.02 | 78.28 | 77.81 | 78.10 | 178,990 | +0.12(+0.15%) |
Sep 20, 2011 | 78.15 | 78.15 | 77.78 | 77.98 | 178,217 | +0.08(+0.10%) |
Sep 19, 2011 | 77.88 | 78.05 | 77.75 | 77.90 | 120,405 | +0.19(+0.25%) |
Sep 16, 2011 | 77.77 | 77.81 | 77.66 | 77.71 | 102,415 | -0.12(-0.16%) |
Sep 15, 2011 | 77.81 | 77.96 | 77.64 | 77.84 | 120,990 | -0.12(-0.15%) |
Sep 14, 2011 | 77.92 | 78.13 | 77.92 | 77.95 | 83,603 | +0.03(+0.03%) |
Sep 13, 2011 | 78.19 | 78.19 | 77.85 | 77.93 | 151,260 | -0.12(-0.15%) |
Sep 12, 2011 | 78.05 | 78.09 | 77.83 | 78.04 | 123,171 | +0.21(+0.27%) |
Sep 09, 2011 | 78.04 | 78.04 | 77.72 | 77.83 | 124,574 | -0.10(-0.12%) |
Sep 08, 2011 | 77.64 | 77.94 | 77.64 | 77.93 | 96,148 | +0.26(+0.34%) |
Sep 07, 2011 | 77.60 | 78.08 | 77.48 | 77.66 | 694,211 | -0.06(-0.08%) |
Sep 06, 2011 | 77.46 | 78.12 | 77.46 | 77.72 | 131,808 | +0.29(+0.37%) |
Sep 02, 2011 | 77.55 | 78.17 | 77.41 | 77.43 | 199,035 | -0.49(-0.63%) |
Sep 01, 2011 | 78.44 | 78.47 | 77.62 | 77.92 | 356,188 | -0.32(-0.41%) |
Aug 31, 2011 | 77.86 | 78.24 | 77.69 | 78.24 | 287,966 | +0.56(+0.73%) |
Aug 30, 2011 | 77.85 | 77.91 | 77.67 | 77.68 | 132,007 | +0.01(+0.02%) |
Aug 29, 2011 | 77.77 | 77.84 | 77.31 | 77.66 | 181,019 | -0.06(-0.08%) |
Aug 26, 2011 | 77.73 | 77.75 | 77.52 | 77.72 | 719,195 | +0.15(+0.19%) |
Aug 25, 2011 | 77.26 | 77.66 | 76.98 | 77.57 | 200,813 | +0.23(+0.30%) |
Aug 24, 2011 | 77.25 | 77.43 | 76.98 | 77.34 | 115,077 | -0.04(-0.06%) |
Aug 23, 2011 | 77.27 | 77.50 | 77.27 | 77.39 | 93,336 | -0.07(-0.09%) |
Aug 22, 2011 | 77.38 | 77.53 | 77.23 | 77.46 | 83,516 | +0.11(+0.14%) |
Aug 19, 2011 | 77.42 | 77.63 | 77.24 | 77.35 | 187,238 | -0.18(-0.23%) |
Aug 18, 2011 | 76.96 | 77.56 | 76.96 | 77.53 | 175,860 | +0.31(+0.41%) |
Aug 17, 2011 | 76.97 | 77.24 | 76.72 | 77.21 | 107,954 | +0.18(+0.23%) |
Aug 16, 2011 | 76.70 | 77.13 | 76.64 | 77.03 | 172,953 | +0.22(+0.29%) |
Aug 15, 2011 | 76.79 | 77.01 | 76.19 | 76.81 | 173,738 | +0.28(+0.36%) |
Aug 12, 2011 | 76.33 | 76.68 | 75.71 | 76.53 | 191,533 | +0.48(+0.63%) |
Aug 11, 2011 | 76.21 | 76.73 | 75.89 | 76.05 | 140,407 | -0.59(-0.77%) |
Aug 10, 2011 | 76.04 | 76.72 | 75.76 | 76.64 | 233,081 | +0.78(+1.02%) |
Aug 09, 2011 | 76.64 | 76.03 | 75.62 | 75.87 | 246,522 | +0.18(+0.23%) |
Aug 08, 2011 | 76.47 | 76.52 | 75.69 | 75.69 | 537,116 | -1.08(-1.40%) |
Aug 05, 2011 | 76.62 | 76.84 | 76.57 | 76.77 | 180,495 | +0.04(+0.05%) |
Aug 04, 2011 | 76.60 | 76.78 | 76.45 | 76.73 | 180,273 | +0.20(+0.27%) |
Aug 03, 2011 | 76.16 | 76.63 | 75.98 | 76.52 | 360,665 | +0.69(+0.92%) |
Aug 02, 2011 | 75.87 | 76.19 | 75.70 | 75.83 | 720,110 | +0.17(+0.22%) |