Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 83.55 | 83.65 | 83.40 | 83.62 | 1,457,396 | +0.37(+0.44%) |
Oct 28, 2011 | 83.09 | 83.31 | 83.01 | 83.25 | 654,841 | +0.30(+0.36%) |
Oct 27, 2011 | 83.29 | 83.31 | 82.90 | 82.95 | 1,586,124 | -0.43(-0.52%) |
Oct 26, 2011 | 83.46 | 83.64 | 83.36 | 83.38 | 887,864 | -0.21(-0.25%) |
Oct 25, 2011 | 83.15 | 83.61 | 83.15 | 83.59 | 1,615,802 | +0.43(+0.52%) |
Oct 24, 2011 | 83.13 | 83.22 | 83.08 | 83.16 | 1,260,974 | +0.06(+0.07%) |
Oct 21, 2011 | 83.25 | 83.32 | 83.10 | 83.10 | 1,885,775 | -0.13(-0.16%) |
Oct 20, 2011 | 83.23 | 83.41 | 83.12 | 83.23 | 1,844,193 | -0.04(-0.05%) |
Oct 19, 2011 | 83.08 | 83.36 | 83.02 | 83.27 | 1,940,624 | +0.22(+0.26%) |
Oct 18, 2011 | 83.18 | 83.27 | 83.01 | 83.05 | 844,617 | -0.09(-0.11%) |
Oct 17, 2011 | 82.85 | 83.15 | 82.85 | 83.14 | 1,680,689 | +0.29(+0.35%) |
Oct 14, 2011 | 82.78 | 82.95 | 82.75 | 82.85 | 861,375 | -0.15(-0.18%) |
Oct 13, 2011 | 83.02 | 83.12 | 82.90 | 83.00 | 1,690,508 | +0.10(+0.12%) |
Oct 12, 2011 | 82.74 | 82.96 | 82.72 | 82.90 | 2,032,306 | -0.02(-0.02%) |
Oct 11, 2011 | 83.01 | 83.02 | 82.90 | 82.92 | 976,178 | -0.04(-0.05%) |
Oct 10, 2011 | 83.08 | 83.13 | 82.72 | 82.96 | 1,072,446 | -0.12(-0.14%) |
Oct 07, 2011 | 83.08 | 83.25 | 82.97 | 83.08 | 4,949,884 | -0.18(-0.22%) |
Oct 06, 2011 | 83.29 | 83.30 | 83.21 | 83.26 | 1,159,251 | -0.05(-0.06%) |
Oct 05, 2011 | 83.58 | 83.60 | 83.27 | 83.31 | 3,989,543 | -0.36(-0.43%) |
Oct 04, 2011 | 84.00 | 84.05 | 83.65 | 83.67 | 1,528,572 | -0.33(-0.39%) |
Oct 03, 2011 | 83.71 | 84.01 | 83.61 | 84.00 | 2,078,786 | +0.26(+0.31%) |
Sep 30, 2011 | 83.64 | 83.80 | 83.55 | 83.74 | 1,282,995 | +0.31(+0.37%) |
Sep 29, 2011 | 83.36 | 83.55 | 83.34 | 83.43 | 1,204,249 | -0.01(-0.01%) |
Sep 28, 2011 | 83.60 | 83.63 | 83.40 | 83.44 | 2,090,835 | -0.18(-0.22%) |
Sep 27, 2011 | 83.62 | 83.67 | 83.46 | 83.62 | 1,943,777 | -0.17(-0.20%) |
Sep 26, 2011 | 83.96 | 84.07 | 83.75 | 83.79 | 986,540 | -0.26(-0.31%) |
Sep 23, 2011 | 84.39 | 84.39 | 83.99 | 84.05 | 802,988 | -0.28(-0.33%) |
Sep 22, 2011 | 84.39 | 84.58 | 84.30 | 84.33 | 1,033,041 | +0.20(+0.24%) |
Sep 21, 2011 | 83.92 | 84.17 | 83.86 | 84.13 | 1,433,913 | +0.23(+0.27%) |
Sep 20, 2011 | 83.89 | 83.94 | 83.80 | 83.90 | 705,473 | +0.11(+0.13%) |
Sep 19, 2011 | 83.86 | 83.97 | 83.78 | 83.79 | 1,104,086 | +0.26(+0.31%) |
Sep 16, 2011 | 83.36 | 83.60 | 83.34 | 83.53 | 1,211,236 | -0.03(-0.04%) |
Sep 15, 2011 | 83.56 | 83.63 | 83.48 | 83.56 | 1,146,347 | -0.16(-0.19%) |
Sep 14, 2011 | 83.50 | 83.72 | 83.50 | 83.72 | 1,044,826 | +0.18(+0.22%) |
Sep 13, 2011 | 83.68 | 83.68 | 83.44 | 83.54 | 995,281 | -0.09(-0.11%) |
Sep 12, 2011 | 83.83 | 83.85 | 83.54 | 83.63 | 2,441,107 | -0.25(-0.30%) |
Sep 09, 2011 | 83.77 | 84.00 | 83.75 | 83.88 | 909,626 | +0.07(+0.08%) |
Sep 08, 2011 | 83.87 | 83.87 | 83.64 | 83.81 | 973,577 | +0.11(+0.13%) |
Sep 07, 2011 | 83.78 | 83.80 | 83.62 | 83.70 | 1,235,439 | -0.19(-0.23%) |
Sep 06, 2011 | 83.93 | 83.96 | 83.78 | 83.89 | 1,240,830 | +0.12(+0.14%) |
Sep 02, 2011 | 83.75 | 83.89 | 83.63 | 83.77 | 1,355,723 | +0.23(+0.28%) |
Sep 01, 2011 | 83.32 | 83.54 | 83.05 | 83.54 | 1,902,373 | +0.14(+0.17%) |
Aug 31, 2011 | 83.63 | 83.64 | 83.34 | 83.40 | 2,267,589 | -0.11(-0.13%) |
Aug 30, 2011 | 83.43 | 83.57 | 83.23 | 83.51 | 830,474 | +0.31(+0.37%) |
Aug 29, 2011 | 83.21 | 83.23 | 83.04 | 83.20 | 1,632,042 | -0.20(-0.24%) |
Aug 26, 2011 | 83.47 | 83.53 | 83.22 | 83.40 | 971,046 | +0.10(+0.12%) |
Aug 25, 2011 | 83.21 | 83.34 | 83.12 | 83.30 | 2,174,764 | +0.23(+0.28%) |
Aug 24, 2011 | 83.50 | 83.50 | 83.06 | 83.07 | 1,464,857 | -0.48(-0.57%) |
Aug 23, 2011 | 83.68 | 83.80 | 83.51 | 83.55 | 1,660,548 | -0.25(-0.30%) |
Aug 22, 2011 | 83.83 | 83.90 | 83.70 | 83.80 | 1,035,346 | -0.19(-0.23%) |
Aug 19, 2011 | 83.92 | 84.03 | 83.82 | 83.99 | 1,547,865 | +0.08(+0.10%) |
Aug 18, 2011 | 84.03 | 84.25 | 83.89 | 83.91 | 2,431,001 | +0.18(+0.22%) |
Aug 17, 2011 | 83.60 | 83.79 | 83.46 | 83.73 | 958,703 | +0.15(+0.18%) |
Aug 16, 2011 | 83.30 | 83.64 | 83.25 | 83.58 | 1,283,423 | +0.25(+0.30%) |
Aug 15, 2011 | 83.48 | 83.58 | 83.31 | 83.33 | 1,549,602 | -0.14(-0.17%) |
Aug 12, 2011 | 83.34 | 83.65 | 83.29 | 83.47 | 1,140,676 | +0.27(+0.32%) |
Aug 11, 2011 | 83.52 | 83.72 | 83.14 | 83.20 | 1,863,807 | -0.81(-0.96%) |
Aug 10, 2011 | 83.76 | 84.04 | 83.58 | 84.01 | 2,467,204 | +0.66(+0.79%) |
Aug 09, 2011 | 83.04 | 83.98 | 82.72 | 83.35 | 2,320,752 | +0.29(+0.35%) |
Aug 08, 2011 | 82.62 | 83.18 | 82.62 | 83.06 | 4,989,918 | +0.39(+0.47%) |
Aug 05, 2011 | 82.94 | 83.17 | 82.56 | 82.67 | 1,353,936 | -0.54(-0.65%) |
Aug 04, 2011 | 82.71 | 83.22 | 82.77 | 83.21 | 1,100,520 | +0.50(+0.60%) |
Aug 03, 2011 | 82.74 | 82.95 | 82.69 | 82.71 | 1,389,161 | +0.06(+0.07%) |
Aug 02, 2011 | 82.37 | 82.75 | 82.29 | 82.65 | 1,295,455 | +0.35(+0.43%) |