Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.04 | 73.07 | 73.03 | 73.07 | 1,719,542 | +0.00(+0.00%) |
Nov 29, 2011 | 73.05 | 73.07 | 73.04 | 73.07 | 1,959,045 | +0.01(+0.01%) |
Nov 28, 2011 | 73.02 | 73.06 | 73.02 | 73.06 | 1,400,119 | +0.01(+0.01%) |
Nov 25, 2011 | 73.05 | 73.05 | 73.03 | 73.05 | 641,757 | +0.00(+0.00%) |
Nov 23, 2011 | 73.02 | 73.06 | 73.02 | 73.05 | 1,700,966 | +0.01(+0.01%) |
Nov 22, 2011 | 73.05 | 73.05 | 73.02 | 73.04 | 3,322,793 | +0.01(+0.01%) |
Nov 21, 2011 | 73.03 | 73.03 | 73.02 | 73.03 | 1,564,359 | +0.01(+0.01%) |
Nov 18, 2011 | 73.03 | 73.04 | 73.02 | 73.02 | 1,740,134 | -0.03(-0.04%) |
Nov 17, 2011 | 73.03 | 73.05 | 73.02 | 73.05 | 2,026,113 | +0.01(+0.01%) |
Nov 16, 2011 | 73.06 | 73.07 | 73.04 | 73.04 | 1,131,880 | -0.02(-0.02%) |
Nov 15, 2011 | 73.07 | 73.08 | 73.05 | 73.06 | 911,938 | -0.01(-0.01%) |
Nov 14, 2011 | 73.04 | 73.09 | 73.04 | 73.07 | 3,051,121 | +0.03(+0.05%) |
Nov 11, 2011 | 73.05 | 73.07 | 73.03 | 73.03 | 1,170,560 | -0.03(-0.05%) |
Nov 10, 2011 | 73.07 | 73.08 | 73.05 | 73.07 | 4,255,268 | +0.01(+0.01%) |
Nov 09, 2011 | 73.05 | 73.08 | 73.05 | 73.06 | 1,336,142 | +0.02(+0.02%) |
Nov 08, 2011 | 73.04 | 73.07 | 73.04 | 73.04 | 822,935 | -0.01(-0.01%) |
Nov 07, 2011 | 73.07 | 73.08 | 73.05 | 73.05 | 1,252,358 | -0.02(-0.02%) |
Nov 04, 2011 | 73.05 | 73.08 | 73.05 | 73.07 | 715,753 | +0.00(+0.00%) |
Nov 03, 2011 | 73.06 | 73.07 | 73.05 | 73.07 | 1,804,601 | +0.01(+0.01%) |
Nov 02, 2011 | 73.05 | 73.08 | 73.05 | 73.06 | 2,156,136 | +0.02(+0.02%) |
Nov 01, 2011 | 73.07 | 73.07 | 73.03 | 73.04 | 6,568,971 | +0.01(+0.01%) |
Oct 31, 2011 | 73.00 | 73.03 | 73.00 | 73.03 | 1,592,930 | +0.07(+0.09%) |
Oct 28, 2011 | 72.96 | 72.97 | 72.92 | 72.97 | 2,333,820 | +0.03(+0.05%) |
Oct 27, 2011 | 72.97 | 72.97 | 72.92 | 72.93 | 1,762,659 | -0.05(-0.07%) |
Oct 26, 2011 | 72.99 | 73.00 | 72.97 | 72.98 | 1,239,076 | -0.04(-0.06%) |
Oct 25, 2011 | 72.98 | 73.03 | 72.97 | 73.03 | 4,169,630 | +0.04(+0.06%) |
Oct 24, 2011 | 72.98 | 72.98 | 72.97 | 72.98 | 2,016,931 | +0.00(+0.00%) |
Oct 21, 2011 | 73.00 | 73.00 | 72.97 | 72.98 | 1,651,455 | -0.03(-0.04%) |
Oct 20, 2011 | 72.98 | 73.01 | 72.97 | 73.01 | 2,553,813 | +0.01(+0.01%) |
Oct 19, 2011 | 72.97 | 73.00 | 72.97 | 73.00 | 2,300,644 | +0.03(+0.04%) |
Oct 18, 2011 | 72.97 | 72.99 | 72.97 | 72.97 | 1,609,067 | +0.00(+0.00%) |
Oct 17, 2011 | 72.97 | 72.98 | 72.96 | 72.97 | 966,343 | +0.01(+0.01%) |
Oct 14, 2011 | 72.93 | 72.97 | 72.93 | 72.97 | 1,269,433 | +0.03(+0.05%) |
Oct 13, 2011 | 72.96 | 72.97 | 72.93 | 72.93 | 3,152,098 | +0.02(+0.02%) |
Oct 12, 2011 | 72.88 | 72.91 | 72.88 | 72.91 | 3,635,220 | +0.00(+0.00%) |
Oct 11, 2011 | 72.91 | 72.92 | 72.90 | 72.91 | 1,097,382 | +0.03(+0.05%) |
Oct 10, 2011 | 72.97 | 72.97 | 72.86 | 72.88 | 1,773,808 | -0.06(-0.08%) |
Oct 07, 2011 | 72.96 | 72.97 | 72.91 | 72.94 | 2,610,859 | -0.03(-0.04%) |
Oct 06, 2011 | 72.97 | 72.98 | 72.97 | 72.97 | 1,414,016 | -0.02(-0.02%) |
Oct 05, 2011 | 72.99 | 72.99 | 72.97 | 72.98 | 2,008,029 | +0.00(+0.00%) |
Oct 04, 2011 | 73.02 | 73.03 | 72.98 | 72.98 | 4,673,679 | -0.04(-0.06%) |
Oct 03, 2011 | 73.01 | 73.03 | 72.99 | 73.03 | 3,340,843 | +0.02(+0.02%) |
Sep 30, 2011 | 73.00 | 73.01 | 72.98 | 73.01 | 2,448,816 | +0.03(+0.05%) |
Sep 29, 2011 | 72.97 | 72.98 | 72.96 | 72.98 | 1,397,505 | +0.02(+0.02%) |
Sep 28, 2011 | 72.97 | 72.98 | 72.95 | 72.96 | 3,191,967 | -0.03(-0.04%) |
Sep 27, 2011 | 72.98 | 73.00 | 72.98 | 72.98 | 1,509,363 | -0.03(-0.04%) |
Sep 26, 2011 | 73.03 | 73.03 | 73.00 | 73.01 | 1,132,189 | -0.03(-0.04%) |
Sep 23, 2011 | 73.05 | 73.05 | 73.02 | 73.04 | 3,299,638 | +0.01(+0.01%) |
Sep 22, 2011 | 73.06 | 73.07 | 73.03 | 73.03 | 2,872,222 | +0.01(+0.01%) |
Sep 21, 2011 | 73.12 | 73.13 | 73.02 | 73.02 | 1,140,634 | -0.08(-0.11%) |
Sep 20, 2011 | 73.10 | 73.13 | 73.10 | 73.10 | 2,207,667 | -0.03(-0.05%) |
Sep 19, 2011 | 73.13 | 73.14 | 73.11 | 73.13 | 746,559 | +0.03(+0.05%) |
Sep 16, 2011 | 73.05 | 73.10 | 73.05 | 73.10 | 1,155,812 | +0.02(+0.02%) |
Sep 15, 2011 | 73.06 | 73.08 | 73.04 | 73.08 | 1,698,535 | +0.01(+0.01%) |
Sep 14, 2011 | 73.09 | 73.10 | 73.06 | 73.07 | 936,706 | +0.00(+0.00%) |
Sep 13, 2011 | 73.06 | 73.08 | 73.05 | 73.07 | 1,149,536 | +0.01(+0.01%) |
Sep 12, 2011 | 73.10 | 73.10 | 73.06 | 73.06 | 2,452,979 | -0.05(-0.07%) |
Sep 09, 2011 | 73.10 | 73.12 | 73.10 | 73.11 | 1,067,611 | +0.03(+0.04%) |
Sep 08, 2011 | 73.10 | 73.10 | 73.07 | 73.09 | 875,160 | +0.03(+0.04%) |
Sep 07, 2011 | 73.05 | 73.08 | 73.05 | 73.06 | 1,259,523 | -0.02(-0.02%) |
Sep 06, 2011 | 73.07 | 73.08 | 73.04 | 73.08 | 1,303,768 | +0.01(+0.01%) |
Sep 02, 2011 | 73.09 | 73.09 | 73.05 | 73.07 | 2,303,354 | -0.03(-0.05%) |