Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 76.56 | 76.90 | 76.30 | 76.30 | 2,397,091 | -0.60(-0.78%) |
Dec 29, 2011 | 76.89 | 77.00 | 76.29 | 76.90 | 3,128,484 | +0.38(+0.50%) |
Dec 28, 2011 | 77.30 | 77.41 | 76.30 | 76.52 | 3,484,161 | -0.71(-0.92%) |
Dec 27, 2011 | 77.48 | 78.05 | 77.01 | 77.23 | 2,829,294 | -0.51(-0.66%) |
Dec 23, 2011 | 76.95 | 77.80 | 76.71 | 77.74 | 2,937,093 | +1.52(+1.99%) |
Dec 21, 2011 | 76.34 | 76.34 | 75.50 | 76.22 | 4,887,187 | +0.12(+0.16%) |
Dec 20, 2011 | 74.98 | 76.44 | 74.69 | 76.10 | 7,371,476 | +2.06(+2.78%) |
Dec 19, 2011 | 75.06 | 75.33 | 73.73 | 74.04 | 5,273,210 | -1.09(-1.45%) |
Dec 16, 2011 | 75.50 | 75.70 | 74.60 | 75.13 | 9,269,761 | +0.23(+0.31%) |
Dec 15, 2011 | 76.24 | 76.44 | 74.84 | 74.90 | 5,344,079 | -0.62(-0.82%) |
Dec 14, 2011 | 75.38 | 76.10 | 74.86 | 75.52 | 6,807,751 | -0.34(-0.45%) |
Dec 13, 2011 | 76.56 | 76.90 | 75.02 | 75.86 | 6,738,097 | -0.41(-0.54%) |
Dec 12, 2011 | 76.94 | 77.01 | 75.67 | 76.27 | 5,586,002 | -1.34(-1.73%) |
Dec 09, 2011 | 77.51 | 78.00 | 77.19 | 77.61 | 5,560,169 | +0.67(+0.87%) |
Dec 08, 2011 | 77.82 | 77.99 | 76.66 | 76.94 | 5,833,462 | -1.78(-2.26%) |
Dec 07, 2011 | 77.82 | 78.90 | 76.96 | 78.72 | 5,414,069 | +0.57(+0.73%) |
Dec 06, 2011 | 78.08 | 78.79 | 77.25 | 78.15 | 4,222,252 | +0.04(+0.05%) |
Dec 05, 2011 | 78.25 | 78.84 | 77.23 | 78.11 | 5,457,570 | +0.67(+0.87%) |
Dec 02, 2011 | 78.53 | 78.90 | 77.32 | 77.44 | 5,031,927 | -0.37(-0.48%) |
Dec 01, 2011 | 78.21 | 78.40 | 77.38 | 77.81 | 4,769,770 | -0.95(-1.21%) |
Nov 30, 2011 | 76.66 | 79.01 | 76.20 | 78.76 | 10,922,836 | +3.63(+4.83%) |
Nov 29, 2011 | 75.87 | 75.87 | 75.01 | 75.13 | 4,009,164 | -0.35(-0.46%) |
Nov 28, 2011 | 74.40 | 75.72 | 74.15 | 75.48 | 6,463,472 | +2.59(+3.55%) |
Nov 25, 2011 | 72.77 | 73.53 | 72.60 | 72.89 | 2,770,838 | +0.14(+0.19%) |
Nov 23, 2011 | 73.78 | 73.91 | 72.72 | 72.75 | 6,464,138 | -1.61(-2.17%) |
Nov 22, 2011 | 74.15 | 75.29 | 74.10 | 74.36 | 4,368,414 | +0.04(+0.05%) |
Nov 21, 2011 | 74.10 | 74.97 | 73.90 | 74.32 | 5,980,798 | -1.05(-1.39%) |
Nov 18, 2011 | 74.90 | 75.62 | 74.57 | 75.37 | 5,781,408 | +1.07(+1.44%) |
Nov 17, 2011 | 74.72 | 75.67 | 73.90 | 74.30 | 6,268,440 | -0.37(-0.50%) |
Nov 16, 2011 | 75.50 | 76.00 | 74.51 | 74.67 | 6,356,837 | -1.26(-1.66%) |
Nov 15, 2011 | 75.46 | 76.58 | 75.23 | 75.93 | 4,198,132 | +0.07(+0.09%) |
Nov 14, 2011 | 76.51 | 76.89 | 75.51 | 75.86 | 4,372,370 | -1.11(-1.44%) |
Nov 11, 2011 | 76.89 | 77.13 | 76.28 | 76.97 | 4,848,840 | +0.98(+1.29%) |
Nov 10, 2011 | 76.47 | 76.51 | 75.29 | 75.99 | 4,401,535 | +0.59(+0.78%) |
Nov 09, 2011 | 76.85 | 77.07 | 75.23 | 75.40 | 8,536,361 | -2.76(-3.53%) |
Nov 08, 2011 | 77.50 | 78.40 | 76.62 | 78.16 | 5,377,450 | +1.06(+1.37%) |
Nov 07, 2011 | 77.48 | 77.49 | 76.03 | 77.10 | 4,353,587 | -0.14(-0.18%) |
Nov 04, 2011 | 78.15 | 78.19 | 76.86 | 77.24 | 5,581,486 | -1.58(-2.00%) |
Nov 03, 2011 | 78.16 | 79.00 | 76.77 | 78.82 | 6,364,375 | +1.33(+1.72%) |
Nov 02, 2011 | 76.62 | 77.79 | 76.14 | 77.49 | 5,980,831 | +1.97(+2.61%) |
Nov 01, 2011 | 76.12 | 76.85 | 75.34 | 75.52 | 9,441,673 | -2.34(-3.01%) |
Oct 31, 2011 | 78.53 | 79.72 | 77.80 | 77.86 | 6,538,100 | -2.10(-2.63%) |
Oct 28, 2011 | 79.74 | 80.01 | 79.04 | 79.96 | 6,529,590 | -0.53(-0.66%) |
Oct 27, 2011 | 79.68 | 80.58 | 79.01 | 80.49 | 12,207,673 | +2.47(+3.17%) |
Oct 26, 2011 | 76.77 | 78.47 | 75.89 | 78.02 | 8,236,064 | +2.28(+3.01%) |
Oct 25, 2011 | 76.79 | 76.87 | 75.31 | 75.74 | 6,160,146 | -1.50(-1.94%) |
Oct 24, 2011 | 77.40 | 77.72 | 76.54 | 77.24 | 5,440,191 | -0.21(-0.27%) |
Oct 21, 2011 | 76.30 | 77.50 | 75.92 | 77.45 | 8,062,237 | +1.58(+2.08%) |
Oct 20, 2011 | 74.39 | 76.00 | 74.23 | 75.87 | 6,252,522 | +1.76(+2.37%) |
Oct 19, 2011 | 74.76 | 75.75 | 73.88 | 74.11 | 5,615,074 | -0.96(-1.28%) |
Oct 18, 2011 | 72.97 | 75.50 | 72.86 | 75.07 | 8,160,663 | +2.18(+2.99%) |
Oct 17, 2011 | 73.95 | 74.32 | 72.55 | 72.89 | 5,838,364 | -1.86(-2.49%) |
Oct 14, 2011 | 74.81 | 74.89 | 73.75 | 74.75 | 5,024,133 | +0.70(+0.95%) |
Oct 13, 2011 | 73.93 | 74.62 | 73.39 | 74.05 | 5,616,790 | -0.66(-0.88%) |
Oct 12, 2011 | 74.01 | 75.33 | 73.33 | 74.71 | 8,186,863 | +1.30(+1.77%) |
Oct 11, 2011 | 73.68 | 74.27 | 72.89 | 73.41 | 5,222,694 | -0.70(-0.94%) |
Oct 10, 2011 | 73.13 | 74.41 | 72.78 | 74.11 | 6,998,339 | +2.41(+3.36%) |
Oct 07, 2011 | 73.62 | 73.74 | 71.64 | 71.70 | 8,022,795 | -1.93(-2.62%) |
Oct 06, 2011 | 72.57 | 73.76 | 72.30 | 73.63 | 7,232,205 | +0.40(+0.55%) |
Oct 05, 2011 | 73.15 | 73.45 | 71.53 | 73.23 | 8,652,562 | +0.06(+0.08%) |
Oct 04, 2011 | 69.07 | 73.55 | 69.07 | 73.17 | 13,389,198 | +3.11(+4.44%) |