Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 81.41 | 81.58 | 81.32 | 81.56 | 4,432,872 | +0.14(+0.17%) |
Jan 30, 2012 | 81.34 | 81.48 | 81.30 | 81.42 | 2,028,985 | +0.24(+0.29%) |
Jan 27, 2012 | 81.18 | 81.25 | 81.07 | 81.19 | 1,059,257 | +0.13(+0.16%) |
Jan 26, 2012 | 81.08 | 81.16 | 81.04 | 81.06 | 1,676,828 | +0.16(+0.20%) |
Jan 25, 2012 | 80.78 | 81.15 | 80.68 | 80.90 | 2,123,317 | +0.12(+0.15%) |
Jan 24, 2012 | 80.77 | 80.79 | 80.68 | 80.78 | 1,077,750 | +0.07(+0.08%) |
Jan 23, 2012 | 80.62 | 80.79 | 80.62 | 80.71 | 1,115,881 | -0.07(-0.08%) |
Jan 20, 2012 | 81.03 | 81.03 | 80.72 | 80.78 | 1,405,755 | -0.21(-0.25%) |
Jan 19, 2012 | 81.11 | 81.14 | 80.91 | 80.98 | 1,405,384 | -0.13(-0.16%) |
Jan 18, 2012 | 81.20 | 81.29 | 81.09 | 81.12 | 1,656,724 | -0.10(-0.13%) |
Jan 17, 2012 | 81.29 | 81.34 | 81.18 | 81.22 | 1,732,968 | +0.02(+0.03%) |
Jan 13, 2012 | 81.09 | 81.27 | 81.09 | 81.20 | 1,041,528 | +0.18(+0.23%) |
Jan 12, 2012 | 81.04 | 81.07 | 80.92 | 81.01 | 1,149,279 | -0.07(-0.08%) |
Jan 11, 2012 | 80.89 | 81.08 | 80.84 | 81.08 | 1,075,318 | +0.29(+0.35%) |
Jan 10, 2012 | 80.82 | 80.92 | 80.75 | 80.79 | 1,364,337 | -0.02(-0.03%) |
Jan 09, 2012 | 80.89 | 81.03 | 80.79 | 80.82 | 1,328,979 | -0.07(-0.08%) |
Jan 06, 2012 | 80.82 | 80.98 | 80.81 | 80.88 | 1,222,390 | +0.07(+0.08%) |
Jan 05, 2012 | 80.73 | 80.83 | 80.68 | 80.82 | 1,166,006 | +0.11(+0.14%) |
Jan 04, 2012 | 80.84 | 80.84 | 80.62 | 80.71 | 1,768,731 | -0.27(-0.34%) |
Dec 30, 2011 | 81.08 | 81.19 | 80.97 | 80.98 | 1,495,289 | -0.10(-0.13%) |
Dec 29, 2011 | 80.97 | 81.12 | 80.85 | 81.08 | 1,341,584 | +0.19(+0.24%) |
Dec 28, 2011 | 80.79 | 80.96 | 80.73 | 80.89 | 1,189,574 | +0.14(+0.17%) |
Dec 27, 2011 | 80.57 | 80.75 | 80.55 | 80.75 | 1,484,722 | +0.15(+0.18%) |
Dec 23, 2011 | 80.56 | 80.65 | 80.38 | 80.60 | 925,584 | +0.03(+0.04%) |
Dec 21, 2011 | 80.77 | 80.80 | 80.55 | 80.57 | 1,266,468 | -0.21(-0.25%) |
Dec 20, 2011 | 80.82 | 80.92 | 80.75 | 80.78 | 3,785,194 | -0.11(-0.14%) |
Dec 19, 2011 | 80.81 | 80.94 | 80.74 | 80.89 | 1,530,207 | +0.08(+0.10%) |
Dec 16, 2011 | 80.68 | 80.86 | 80.66 | 80.81 | 1,609,583 | +0.27(+0.34%) |
Dec 15, 2011 | 80.67 | 80.75 | 80.47 | 80.54 | 5,133,076 | -0.17(-0.21%) |
Dec 14, 2011 | 80.51 | 80.80 | 80.57 | 80.71 | 1,264,407 | +0.20(+0.25%) |
Dec 13, 2011 | 80.35 | 80.61 | 80.32 | 80.51 | 1,999,171 | +0.16(+0.20%) |
Dec 12, 2011 | 80.38 | 80.50 | 80.34 | 80.35 | 1,662,634 | +0.02(+0.03%) |
Dec 09, 2011 | 80.35 | 80.46 | 80.23 | 80.33 | 1,273,137 | -0.04(-0.05%) |
Dec 08, 2011 | 80.26 | 80.46 | 80.23 | 80.37 | 1,673,443 | +0.08(+0.10%) |
Dec 07, 2011 | 80.20 | 80.35 | 80.08 | 80.29 | 940,980 | +0.15(+0.18%) |
Dec 06, 2011 | 80.12 | 80.19 | 79.93 | 80.14 | 1,505,191 | -0.07(-0.09%) |
Dec 05, 2011 | 80.03 | 80.21 | 79.97 | 80.21 | 1,448,593 | +0.09(+0.11%) |
Dec 02, 2011 | 79.90 | 80.19 | 79.86 | 80.13 | 1,249,418 | +0.21(+0.26%) |
Dec 01, 2011 | 79.89 | 80.02 | 79.74 | 79.92 | 2,493,427 | +0.03(+0.04%) |
Nov 30, 2011 | 80.05 | 80.06 | 79.81 | 79.89 | 1,752,738 | -0.20(-0.26%) |
Nov 29, 2011 | 79.97 | 80.13 | 79.81 | 80.10 | 2,352,685 | +0.03(+0.04%) |
Nov 28, 2011 | 79.89 | 80.11 | 79.79 | 80.07 | 2,363,127 | -0.01(-0.01%) |
Nov 25, 2011 | 80.19 | 80.24 | 80.04 | 80.08 | 1,047,029 | -0.11(-0.14%) |
Nov 23, 2011 | 80.05 | 80.30 | 80.01 | 80.19 | 1,184,806 | +0.07(+0.09%) |
Nov 22, 2011 | 80.02 | 80.16 | 79.93 | 80.11 | 1,438,784 | +0.06(+0.07%) |
Nov 21, 2011 | 80.17 | 80.19 | 80.03 | 80.05 | 1,148,355 | -0.01(-0.02%) |
Nov 18, 2011 | 80.15 | 80.15 | 79.94 | 80.07 | 1,103,023 | -0.01(-0.02%) |
Nov 17, 2011 | 80.10 | 80.24 | 79.98 | 80.08 | 2,286,296 | -0.04(-0.05%) |
Nov 16, 2011 | 80.33 | 80.34 | 80.05 | 80.13 | 1,660,777 | -0.03(-0.04%) |
Nov 15, 2011 | 80.24 | 80.29 | 80.05 | 80.16 | 1,078,511 | -0.10(-0.13%) |
Nov 14, 2011 | 80.32 | 80.35 | 80.16 | 80.26 | 1,628,554 | +0.07(+0.08%) |
Nov 11, 2011 | 80.20 | 80.25 | 80.12 | 80.19 | 2,468,898 | -0.09(-0.12%) |
Nov 10, 2011 | 80.27 | 80.46 | 80.11 | 80.29 | 1,790,407 | -0.15(-0.19%) |
Nov 09, 2011 | 80.47 | 80.59 | 80.36 | 80.44 | 1,067,869 | +0.14(+0.17%) |
Nov 08, 2011 | 80.31 | 80.48 | 80.24 | 80.30 | 1,299,570 | -0.11(-0.14%) |
Nov 07, 2011 | 80.34 | 80.59 | 80.32 | 80.41 | 1,020,260 | +0.07(+0.08%) |
Nov 04, 2011 | 80.37 | 80.49 | 80.32 | 80.35 | 2,793,026 | -0.02(-0.03%) |
Nov 03, 2011 | 80.32 | 80.48 | 80.26 | 80.37 | 1,527,808 | -0.18(-0.22%) |
Nov 02, 2011 | 80.32 | 80.59 | 80.29 | 80.54 | 1,002,610 | +0.00(+0.00%) |