Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 76.15 | 76.80 | 76.06 | 76.33 | 1,584,438 | +0.14(+0.18%) |
Dec 29, 2011 | 75.97 | 76.32 | 75.47 | 76.19 | 1,481,773 | +0.58(+0.77%) |
Dec 28, 2011 | 77.60 | 77.85 | 75.34 | 75.61 | 1,876,876 | -1.62(-2.10%) |
Dec 27, 2011 | 76.23 | 77.77 | 76.18 | 77.23 | 1,741,712 | +0.56(+0.73%) |
Dec 23, 2011 | 76.39 | 76.69 | 75.75 | 76.67 | 1,287,743 | +0.88(+1.16%) |
Dec 21, 2011 | 74.80 | 76.07 | 73.71 | 75.79 | 3,180,894 | +1.19(+1.60%) |
Dec 20, 2011 | 73.20 | 75.24 | 73.17 | 74.60 | 3,349,161 | +3.20(+4.48%) |
Dec 19, 2011 | 73.18 | 73.43 | 71.18 | 71.40 | 2,837,609 | -1.54(-2.11%) |
Dec 16, 2011 | 73.44 | 73.99 | 72.04 | 72.94 | 4,658,824 | +0.27(+0.37%) |
Dec 15, 2011 | 75.08 | 75.15 | 72.42 | 72.67 | 4,128,531 | -1.05(-1.42%) |
Dec 14, 2011 | 75.52 | 75.91 | 73.41 | 73.72 | 4,350,444 | -2.77(-3.62%) |
Dec 13, 2011 | 78.42 | 79.53 | 75.77 | 76.49 | 3,533,905 | -1.32(-1.70%) |
Dec 12, 2011 | 78.02 | 78.61 | 76.57 | 77.81 | 2,698,585 | -2.44(-3.04%) |
Dec 09, 2011 | 77.78 | 80.64 | 77.78 | 80.25 | 2,839,694 | +2.95(+3.82%) |
Dec 08, 2011 | 79.66 | 79.85 | 76.94 | 77.30 | 3,140,742 | -3.31(-4.11%) |
Dec 07, 2011 | 81.03 | 81.30 | 79.77 | 80.61 | 3,317,236 | -0.93(-1.14%) |
Dec 06, 2011 | 82.00 | 82.50 | 81.17 | 81.54 | 3,281,002 | -0.19(-0.23%) |
Dec 05, 2011 | 82.11 | 82.62 | 80.88 | 81.73 | 3,210,476 | +1.25(+1.55%) |
Dec 02, 2011 | 81.43 | 82.63 | 80.31 | 80.48 | 3,471,828 | +0.10(+0.12%) |
Dec 01, 2011 | 80.74 | 81.49 | 80.04 | 80.38 | 3,501,826 | -0.89(-1.10%) |
Nov 30, 2011 | 80.16 | 81.81 | 79.87 | 81.27 | 6,276,064 | +4.51(+5.88%) |
Nov 29, 2011 | 76.02 | 77.55 | 75.41 | 76.76 | 4,214,483 | +0.99(+1.31%) |
Nov 28, 2011 | 75.28 | 77.21 | 74.79 | 75.77 | 5,015,555 | +3.93(+5.47%) |
Nov 25, 2011 | 71.56 | 73.14 | 71.25 | 71.84 | 1,290,978 | -0.11(-0.15%) |
Nov 23, 2011 | 73.53 | 73.66 | 71.85 | 71.95 | 3,122,856 | -2.58(-3.46%) |
Nov 22, 2011 | 75.61 | 76.45 | 74.11 | 74.53 | 3,347,251 | -1.17(-1.55%) |
Nov 21, 2011 | 75.02 | 76.19 | 74.32 | 75.70 | 2,810,882 | -1.00(-1.30%) |
Nov 18, 2011 | 77.24 | 77.96 | 76.19 | 76.70 | 3,392,507 | +0.26(+0.34%) |
Nov 17, 2011 | 78.77 | 79.12 | 75.55 | 76.44 | 4,367,040 | -2.51(-3.18%) |
Nov 16, 2011 | 79.31 | 81.15 | 78.70 | 78.95 | 4,086,049 | -0.99(-1.24%) |
Nov 15, 2011 | 80.91 | 81.29 | 79.31 | 79.94 | 5,332,813 | +0.66(+0.83%) |
Nov 14, 2011 | 80.42 | 80.59 | 78.60 | 79.28 | 3,219,477 | -1.44(-1.78%) |
Nov 11, 2011 | 81.00 | 81.73 | 80.40 | 80.72 | 4,655,136 | +1.23(+1.55%) |
Nov 10, 2011 | 78.69 | 79.75 | 77.32 | 79.49 | 5,105,946 | +1.68(+2.16%) |
Nov 09, 2011 | 80.30 | 80.68 | 77.69 | 77.81 | 6,778,454 | -6.14(-7.31%) |
Nov 08, 2011 | 83.61 | 84.42 | 82.21 | 83.95 | 5,012,438 | +1.40(+1.70%) |
Nov 07, 2011 | 82.15 | 82.96 | 80.29 | 82.55 | 3,068,478 | +0.09(+0.11%) |
Nov 04, 2011 | 81.70 | 82.69 | 80.73 | 82.46 | 3,855,066 | -0.27(-0.33%) |
Nov 03, 2011 | 81.53 | 83.01 | 80.16 | 82.73 | 4,102,552 | +1.92(+2.38%) |
Nov 02, 2011 | 79.51 | 81.30 | 79.22 | 80.81 | 4,457,212 | +3.44(+4.45%) |
Nov 01, 2011 | 74.27 | 78.60 | 73.72 | 77.37 | 6,905,822 | -1.13(-1.44%) |
Oct 31, 2011 | 81.62 | 81.88 | 78.50 | 78.50 | 5,011,182 | -5.24(-6.26%) |
Oct 28, 2011 | 81.92 | 83.98 | 81.26 | 83.74 | 4,197,354 | +1.09(+1.32%) |
Oct 27, 2011 | 81.62 | 83.50 | 80.59 | 82.65 | 5,630,695 | +3.64(+4.61%) |
Oct 26, 2011 | 78.91 | 79.60 | 76.14 | 79.01 | 3,254,215 | +1.46(+1.88%) |
Oct 25, 2011 | 79.12 | 79.30 | 76.62 | 77.55 | 4,518,268 | -1.64(-2.07%) |
Oct 24, 2011 | 78.95 | 80.05 | 78.08 | 79.19 | 4,489,578 | +0.15(+0.19%) |
Oct 21, 2011 | 78.08 | 79.10 | 77.37 | 79.04 | 3,817,230 | +2.09(+2.72%) |
Oct 20, 2011 | 77.85 | 78.42 | 75.53 | 76.95 | 5,463,143 | -0.75(-0.97%) |
Oct 19, 2011 | 78.10 | 79.57 | 76.85 | 77.70 | 5,913,418 | -1.21(-1.53%) |
Oct 18, 2011 | 74.53 | 79.83 | 73.72 | 78.91 | 8,556,205 | +4.47(+6.00%) |
Oct 17, 2011 | 73.60 | 75.58 | 72.54 | 74.44 | 11,415,195 | +3.87(+5.48%) |
Oct 14, 2011 | 68.60 | 70.62 | 67.93 | 70.57 | 3,929,174 | +3.53(+5.27%) |
Oct 13, 2011 | 66.15 | 67.56 | 65.26 | 67.04 | 3,301,608 | -0.27(-0.40%) |
Oct 12, 2011 | 67.67 | 68.84 | 67.00 | 67.31 | 3,956,447 | +0.72(+1.08%) |
Oct 11, 2011 | 66.73 | 68.17 | 65.90 | 66.59 | 4,547,260 | -0.99(-1.46%) |
Oct 10, 2011 | 66.74 | 67.68 | 66.14 | 67.58 | 3,739,508 | +2.46(+3.78%) |
Oct 07, 2011 | 66.83 | 67.61 | 64.66 | 65.12 | 4,747,278 | -1.36(-2.05%) |
Oct 06, 2011 | 65.44 | 66.93 | 65.41 | 66.48 | 7,501,094 | +1.00(+1.53%) |
Oct 05, 2011 | 62.81 | 66.03 | 61.16 | 65.48 | 6,365,983 | +3.92(+6.37%) |
Oct 04, 2011 | 59.43 | 61.76 | 57.11 | 61.56 | 7,356,516 | +1.03(+1.70%) |