Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 64.95 | 64.97 | 64.88 | 64.93 | 883,142 | +0.03(+0.05%) |
Nov 29, 2011 | 64.93 | 64.96 | 64.85 | 64.91 | 539,815 | -0.01(-0.02%) |
Nov 28, 2011 | 64.89 | 64.94 | 64.84 | 64.92 | 443,076 | -0.01(-0.01%) |
Nov 25, 2011 | 64.93 | 64.95 | 64.87 | 64.93 | 77,101 | -0.05(-0.07%) |
Nov 23, 2011 | 64.93 | 64.98 | 64.90 | 64.97 | 858,910 | +0.07(+0.11%) |
Nov 22, 2011 | 64.99 | 64.99 | 64.88 | 64.90 | 1,089,694 | -0.06(-0.10%) |
Nov 21, 2011 | 64.98 | 65.01 | 64.92 | 64.97 | 2,002,656 | -0.01(-0.01%) |
Nov 18, 2011 | 65.00 | 65.02 | 64.94 | 64.97 | 413,197 | -0.03(-0.05%) |
Nov 17, 2011 | 65.00 | 65.02 | 64.93 | 65.01 | 1,138,020 | -0.05(-0.07%) |
Nov 16, 2011 | 65.06 | 65.07 | 65.01 | 65.05 | 921,354 | +0.03(+0.05%) |
Nov 15, 2011 | 65.09 | 65.10 | 64.99 | 65.02 | 685,124 | -0.06(-0.10%) |
Nov 14, 2011 | 65.13 | 65.13 | 65.04 | 65.09 | 371,992 | +0.01(+0.01%) |
Nov 11, 2011 | 65.00 | 65.12 | 64.98 | 65.08 | 472,408 | -0.02(-0.04%) |
Nov 10, 2011 | 65.01 | 65.12 | 65.01 | 65.10 | 851,947 | +0.07(+0.11%) |
Nov 09, 2011 | 65.14 | 65.16 | 65.00 | 65.03 | 1,047,702 | -0.08(-0.12%) |
Nov 08, 2011 | 65.09 | 65.13 | 65.03 | 65.11 | 913,285 | +0.05(+0.07%) |
Nov 07, 2011 | 65.13 | 65.16 | 65.06 | 65.06 | 774,544 | -0.10(-0.15%) |
Nov 04, 2011 | 65.11 | 65.17 | 65.06 | 65.16 | 788,349 | +0.02(+0.04%) |
Nov 03, 2011 | 65.13 | 65.15 | 65.11 | 65.13 | 580,120 | +0.05(+0.07%) |
Nov 02, 2011 | 65.10 | 65.17 | 65.03 | 65.09 | 759,496 | -0.02(-0.02%) |
Nov 01, 2011 | 65.03 | 65.11 | 64.96 | 65.10 | 1,310,821 | +0.09(+0.13%) |
Oct 31, 2011 | 64.92 | 65.03 | 64.89 | 65.02 | 812,432 | +0.14(+0.22%) |
Oct 28, 2011 | 64.82 | 64.87 | 64.76 | 64.87 | 658,033 | +0.04(+0.06%) |
Oct 27, 2011 | 64.77 | 64.91 | 64.75 | 64.83 | 619,888 | -0.03(-0.05%) |
Oct 26, 2011 | 64.87 | 64.93 | 64.82 | 64.86 | 1,208,588 | -0.01(-0.01%) |
Oct 25, 2011 | 64.78 | 64.91 | 64.76 | 64.87 | 579,804 | +0.10(+0.15%) |
Oct 24, 2011 | 64.69 | 64.79 | 64.69 | 64.78 | 751,760 | +0.04(+0.06%) |
Oct 21, 2011 | 64.80 | 64.83 | 64.72 | 64.74 | 1,114,210 | -0.06(-0.10%) |
Oct 20, 2011 | 64.77 | 64.82 | 64.73 | 64.80 | 455,138 | +0.06(+0.10%) |
Oct 19, 2011 | 64.79 | 64.79 | 64.69 | 64.74 | 4,939,363 | -0.02(-0.04%) |
Oct 18, 2011 | 64.83 | 64.84 | 64.70 | 64.76 | 1,074,309 | -0.01(-0.01%) |
Oct 17, 2011 | 64.75 | 64.80 | 64.68 | 64.77 | 604,151 | +0.02(+0.04%) |
Oct 14, 2011 | 64.71 | 64.75 | 64.68 | 64.74 | 454,131 | +0.04(+0.06%) |
Oct 13, 2011 | 64.68 | 64.76 | 64.60 | 64.70 | 996,676 | +0.13(+0.20%) |
Oct 12, 2011 | 64.67 | 64.68 | 64.50 | 64.58 | 4,533,171 | -0.10(-0.15%) |
Oct 11, 2011 | 64.59 | 64.69 | 64.57 | 64.67 | 650,647 | +0.14(+0.21%) |
Oct 10, 2011 | 64.74 | 64.74 | 64.52 | 64.54 | 451,262 | -0.19(-0.30%) |
Oct 07, 2011 | 64.70 | 64.74 | 64.60 | 64.73 | 2,393,267 | +0.09(+0.14%) |
Oct 06, 2011 | 64.65 | 64.75 | 64.64 | 64.64 | 1,264,244 | -0.13(-0.20%) |
Oct 05, 2011 | 64.79 | 64.79 | 64.71 | 64.77 | 1,230,397 | -0.05(-0.07%) |
Oct 04, 2011 | 64.95 | 64.97 | 64.76 | 64.82 | 900,774 | -0.13(-0.20%) |
Oct 03, 2011 | 64.87 | 64.95 | 64.82 | 64.94 | 1,845,218 | +0.07(+0.10%) |
Sep 30, 2011 | 64.87 | 64.88 | 64.80 | 64.88 | 682,407 | +0.05(+0.07%) |
Sep 29, 2011 | 64.83 | 64.85 | 64.81 | 64.83 | 898,267 | -0.09(-0.14%) |
Sep 28, 2011 | 64.87 | 64.93 | 64.82 | 64.92 | 687,867 | -0.02(-0.04%) |
Sep 27, 2011 | 64.88 | 64.97 | 64.87 | 64.94 | 849,007 | -0.01(-0.01%) |
Sep 26, 2011 | 64.90 | 64.99 | 64.90 | 64.95 | 773,543 | -0.02(-0.02%) |
Sep 23, 2011 | 65.03 | 65.03 | 64.92 | 64.97 | 652,103 | -0.11(-0.17%) |
Sep 22, 2011 | 65.05 | 65.08 | 65.01 | 65.08 | 12,612,377 | +0.02(+0.02%) |
Sep 21, 2011 | 65.05 | 65.15 | 65.01 | 65.06 | 1,478,618 | +0.02(+0.04%) |
Sep 20, 2011 | 65.10 | 65.10 | 65.02 | 65.04 | 712,303 | -0.02(-0.04%) |
Sep 19, 2011 | 65.07 | 65.09 | 65.05 | 65.06 | 341,107 | +0.02(+0.04%) |
Sep 16, 2011 | 64.92 | 65.05 | 64.92 | 65.04 | 464,291 | +0.03(+0.05%) |
Sep 15, 2011 | 64.97 | 65.01 | 64.93 | 65.01 | 540,149 | -0.03(-0.05%) |
Sep 14, 2011 | 64.98 | 65.08 | 64.98 | 65.04 | 830,660 | +0.05(+0.07%) |
Sep 13, 2011 | 65.02 | 65.06 | 64.97 | 64.99 | 606,150 | -0.05(-0.07%) |
Sep 12, 2011 | 65.07 | 65.12 | 65.04 | 65.04 | 860,530 | -0.04(-0.06%) |
Sep 09, 2011 | 65.11 | 65.16 | 65.05 | 65.08 | 431,704 | -0.03(-0.05%) |
Sep 08, 2011 | 65.12 | 65.14 | 64.99 | 65.11 | 952,608 | +0.03(+0.05%) |
Sep 07, 2011 | 65.00 | 65.09 | 64.94 | 65.08 | 728,525 | -0.02(-0.04%) |
Sep 06, 2011 | 65.02 | 65.11 | 65.02 | 65.10 | 662,423 | +0.02(+0.02%) |
Sep 02, 2011 | 65.11 | 65.13 | 65.00 | 65.08 | 609,031 | -0.07(-0.11%) |