Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 78.63 | 80.22 | 78.91 | 80.15 | 683,443 | +1.24(+1.57%) |
Dec 29, 2011 | 78.32 | 79.13 | 78.30 | 78.91 | 629,894 | +0.26(+0.33%) |
Dec 28, 2011 | 78.69 | 78.74 | 78.04 | 78.65 | 478,048 | +0.20(+0.25%) |
Dec 23, 2011 | 78.29 | 78.45 | 78.45 | 78.45 | 639,163 | +0.97(+1.25%) |
Dec 21, 2011 | 76.76 | 77.48 | 76.54 | 77.48 | 1,807,511 | +0.56(+0.73%) |
Dec 20, 2011 | 76.61 | 77.22 | 76.29 | 76.92 | 2,047,754 | +1.17(+1.54%) |
Dec 19, 2011 | 76.03 | 76.98 | 75.57 | 75.75 | 1,108,292 | -0.25(-0.33%) |
Dec 16, 2011 | 75.00 | 76.60 | 75.00 | 76.00 | 2,763,920 | +0.97(+1.29%) |
Dec 15, 2011 | 77.09 | 77.09 | 74.22 | 75.03 | 1,347,745 | -1.22(-1.60%) |
Dec 14, 2011 | 77.24 | 77.37 | 75.93 | 76.25 | 1,473,602 | -1.19(-1.54%) |
Dec 13, 2011 | 78.55 | 78.90 | 76.87 | 77.44 | 1,681,971 | -1.15(-1.46%) |
Dec 12, 2011 | 78.57 | 78.90 | 77.57 | 78.59 | 1,176,210 | -0.38(-0.48%) |
Dec 09, 2011 | 79.02 | 79.41 | 78.53 | 78.97 | 1,105,682 | +0.12(+0.15%) |
Dec 08, 2011 | 78.80 | 80.00 | 78.71 | 78.85 | 1,002,849 | -0.11(-0.14%) |
Dec 07, 2011 | 78.27 | 79.16 | 77.77 | 78.96 | 1,212,396 | +0.57(+0.73%) |
Dec 06, 2011 | 79.40 | 79.86 | 78.31 | 78.39 | 1,228,017 | -1.47(-1.84%) |
Dec 05, 2011 | 79.42 | 80.46 | 79.40 | 79.86 | 722,744 | +1.06(+1.35%) |
Dec 02, 2011 | 78.99 | 79.26 | 78.39 | 78.80 | 887,256 | +0.30(+0.38%) |
Dec 01, 2011 | 78.61 | 79.07 | 78.27 | 78.50 | 1,135,015 | -0.37(-0.47%) |
Nov 30, 2011 | 78.16 | 79.24 | 78.06 | 78.87 | 1,192,716 | +1.64(+2.12%) |
Nov 29, 2011 | 77.08 | 77.68 | 76.88 | 77.23 | 539,103 | +0.10(+0.13%) |
Nov 28, 2011 | 77.41 | 78.30 | 76.91 | 77.13 | 1,028,705 | -0.29(-0.37%) |
Nov 25, 2011 | 76.75 | 77.65 | 76.46 | 77.42 | 527,870 | +0.40(+0.52%) |
Nov 24, 2011 | 77.16 | 77.25 | 76.16 | 77.02 | 266,596 | -0.49(-0.63%) |
Nov 23, 2011 | 78.00 | 78.00 | 77.34 | 77.51 | 1,130,458 | -1.00(-1.27%) |
Nov 22, 2011 | 78.47 | 78.95 | 78.24 | 78.51 | 843,626 | -0.24(-0.30%) |
Nov 21, 2011 | 78.89 | 79.42 | 78.36 | 78.75 | 1,062,033 | -1.27(-1.59%) |
Nov 18, 2011 | 78.52 | 80.07 | 78.12 | 80.02 | 1,003,977 | +1.23(+1.56%) |
Nov 17, 2011 | 78.89 | 79.35 | 78.29 | 78.79 | 1,395,873 | -0.34(-0.43%) |
Nov 16, 2011 | 79.50 | 79.84 | 79.07 | 79.13 | 1,217,883 | -1.15(-1.43%) |
Nov 15, 2011 | 80.27 | 80.78 | 80.08 | 80.28 | 928,108 | -0.23(-0.29%) |
Nov 14, 2011 | 81.23 | 81.37 | 80.01 | 80.51 | 761,499 | -0.27(-0.33%) |
Nov 11, 2011 | 81.14 | 81.79 | 80.55 | 80.78 | 512,177 | +0.19(+0.24%) |
Nov 10, 2011 | 79.45 | 81.05 | 79.45 | 80.59 | 903,540 | +1.53(+1.94%) |
Nov 09, 2011 | 78.86 | 80.09 | 78.86 | 79.06 | 876,908 | -1.56(-1.94%) |
Nov 08, 2011 | 80.68 | 81.05 | 79.62 | 80.62 | 662,235 | -0.09(-0.11%) |
Nov 07, 2011 | 79.94 | 80.76 | 79.94 | 80.71 | 697,963 | +0.96(+1.20%) |
Nov 04, 2011 | 79.66 | 80.00 | 78.76 | 79.75 | 1,016,318 | -0.25(-0.31%) |
Nov 03, 2011 | 78.96 | 80.00 | 78.70 | 80.00 | 778,000 | +0.98(+1.24%) |
Nov 02, 2011 | 79.00 | 79.55 | 78.51 | 79.02 | 973,289 | +0.27(+0.34%) |
Nov 01, 2011 | 76.57 | 79.19 | 76.04 | 78.75 | 1,520,002 | +0.67(+0.86%) |
Oct 31, 2011 | 78.67 | 79.56 | 78.08 | 78.08 | 997,033 | -1.67(-2.09%) |
Oct 28, 2011 | 78.59 | 79.75 | 78.23 | 79.75 | 1,736,809 | +0.70(+0.89%) |
Oct 27, 2011 | 77.36 | 79.36 | 77.35 | 79.05 | 2,179,067 | +2.49(+3.25%) |
Oct 26, 2011 | 75.40 | 77.73 | 75.40 | 76.56 | 1,179,146 | +1.43(+1.90%) |
Oct 25, 2011 | 74.61 | 75.86 | 73.76 | 75.13 | 787,244 | -0.07(-0.09%) |
Oct 24, 2011 | 75.01 | 75.50 | 74.41 | 75.20 | 934,828 | +0.16(+0.21%) |
Oct 21, 2011 | 74.69 | 75.25 | 74.35 | 75.04 | 739,683 | +1.16(+1.57%) |
Oct 20, 2011 | 74.58 | 75.70 | 73.68 | 73.88 | 755,108 | -0.91(-1.22%) |
Oct 19, 2011 | 74.15 | 75.20 | 74.13 | 74.79 | 882,883 | +0.14(+0.19%) |
Oct 18, 2011 | 72.75 | 74.86 | 72.25 | 74.65 | 794,587 | +2.15(+2.97%) |
Oct 17, 2011 | 73.60 | 73.74 | 72.44 | 72.50 | 672,881 | -1.58(-2.13%) |
Oct 14, 2011 | 73.24 | 74.09 | 72.81 | 74.08 | 646,375 | +1.33(+1.83%) |
Oct 13, 2011 | 73.28 | 73.78 | 72.18 | 72.75 | 827,365 | -1.39(-1.87%) |
Oct 12, 2011 | 73.06 | 74.50 | 73.06 | 74.14 | 654,164 | +0.55(+0.75%) |
Oct 11, 2011 | 73.31 | 73.78 | 72.90 | 73.59 | 705,614 | +1.33(+1.84%) |
Oct 07, 2011 | 72.49 | 73.49 | 72.22 | 72.26 | 999,251 | -0.55(-0.76%) |
Oct 06, 2011 | 70.95 | 72.81 | 71.49 | 72.81 | 1,126,872 | +2.32(+3.29%) |
Oct 05, 2011 | 69.00 | 71.11 | 68.99 | 70.49 | 951,556 | +1.13(+1.63%) |
Oct 04, 2011 | 67.50 | 69.64 | 66.64 | 69.36 | 1,427,381 | +0.98(+1.43%) |