Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 81.44 | 81.53 | 81.44 | 81.49 | 128,995 | +0.01(+0.01%) |
Dec 29, 2011 | 81.43 | 81.50 | 81.40 | 81.48 | 406,329 | +0.06(+0.07%) |
Dec 28, 2011 | 81.39 | 81.44 | 81.38 | 81.42 | 129,420 | -0.07(-0.09%) |
Dec 27, 2011 | 81.44 | 81.53 | 81.44 | 81.49 | 181,914 | +0.03(+0.03%) |
Dec 23, 2011 | 81.52 | 81.66 | 81.43 | 81.47 | 121,671 | +0.03(+0.04%) |
Dec 21, 2011 | 81.45 | 81.50 | 81.44 | 81.44 | 136,695 | -0.04(-0.05%) |
Dec 20, 2011 | 81.44 | 81.49 | 81.44 | 81.48 | 141,245 | -0.02(-0.03%) |
Dec 19, 2011 | 81.44 | 81.51 | 81.44 | 81.50 | 139,474 | -0.01(-0.01%) |
Dec 16, 2011 | 81.49 | 81.51 | 81.47 | 81.51 | 120,637 | +0.03(+0.04%) |
Dec 15, 2011 | 81.46 | 81.48 | 81.41 | 81.48 | 189,784 | +0.00(+0.00%) |
Dec 14, 2011 | 81.47 | 81.48 | 81.43 | 81.48 | 109,367 | +0.02(+0.02%) |
Dec 13, 2011 | 81.48 | 81.51 | 81.43 | 81.46 | 116,083 | -0.02(-0.03%) |
Dec 12, 2011 | 81.49 | 81.52 | 81.46 | 81.49 | 240,610 | +0.02(+0.02%) |
Dec 09, 2011 | 81.49 | 81.53 | 81.45 | 81.47 | 209,959 | -0.07(-0.09%) |
Dec 08, 2011 | 81.55 | 81.55 | 81.49 | 81.54 | 237,324 | +0.04(+0.05%) |
Dec 07, 2011 | 81.53 | 81.54 | 81.50 | 81.50 | 233,730 | -0.05(-0.06%) |
Dec 06, 2011 | 81.53 | 81.55 | 81.52 | 81.55 | 133,270 | -0.02(-0.02%) |
Dec 05, 2011 | 81.56 | 81.57 | 81.53 | 81.57 | 121,753 | +0.03(+0.04%) |
Dec 02, 2011 | 81.56 | 81.57 | 81.49 | 81.53 | 168,571 | +0.06(+0.07%) |
Dec 01, 2011 | 81.62 | 81.62 | 81.48 | 81.48 | 151,465 | -0.15(-0.19%) |
Nov 30, 2011 | 81.57 | 81.64 | 81.55 | 81.63 | 109,538 | +0.01(+0.02%) |
Nov 29, 2011 | 81.57 | 81.66 | 81.56 | 81.62 | 65,417 | -0.02(-0.03%) |
Nov 28, 2011 | 81.57 | 81.64 | 81.55 | 81.64 | 203,196 | +0.09(+0.11%) |
Nov 25, 2011 | 81.52 | 81.58 | 81.51 | 81.55 | 57,963 | +0.00(+0.00%) |
Nov 23, 2011 | 81.57 | 81.62 | 81.49 | 81.55 | 174,334 | -0.08(-0.10%) |
Nov 22, 2011 | 81.57 | 81.67 | 81.55 | 81.63 | 751,429 | +0.02(+0.03%) |
Nov 21, 2011 | 81.64 | 81.65 | 81.61 | 81.61 | 96,875 | -0.09(-0.11%) |
Nov 18, 2011 | 81.73 | 81.73 | 81.65 | 81.70 | 70,052 | +0.02(+0.03%) |
Nov 17, 2011 | 81.70 | 81.70 | 81.66 | 81.67 | 192,065 | +0.01(+0.01%) |
Nov 16, 2011 | 81.67 | 81.72 | 81.66 | 81.66 | 82,967 | -0.04(-0.05%) |
Nov 15, 2011 | 81.71 | 81.71 | 81.62 | 81.70 | 249,790 | +0.04(+0.05%) |
Nov 14, 2011 | 81.74 | 81.75 | 81.60 | 81.66 | 77,558 | -0.07(-0.08%) |
Nov 11, 2011 | 81.69 | 81.73 | 81.64 | 81.73 | 106,425 | +0.10(+0.12%) |
Nov 10, 2011 | 81.63 | 81.70 | 81.62 | 81.63 | 228,442 | +0.00(+0.00%) |
Nov 09, 2011 | 81.75 | 81.75 | 81.62 | 81.63 | 404,208 | -0.09(-0.11%) |
Nov 08, 2011 | 81.75 | 81.76 | 81.70 | 81.72 | 196,439 | -0.02(-0.02%) |
Nov 07, 2011 | 81.73 | 81.76 | 81.71 | 81.74 | 124,258 | +0.00(+0.00%) |
Nov 04, 2011 | 81.76 | 81.80 | 81.72 | 81.74 | 749,789 | -0.01(-0.01%) |
Nov 03, 2011 | 81.72 | 81.75 | 81.71 | 81.75 | 80,430 | -0.01(-0.01%) |
Nov 02, 2011 | 81.64 | 81.75 | 81.61 | 81.75 | 188,338 | +0.13(+0.16%) |
Nov 01, 2011 | 81.69 | 81.69 | 81.55 | 81.62 | 182,491 | +0.02(+0.02%) |
Oct 31, 2011 | 81.69 | 81.69 | 81.60 | 81.61 | 95,171 | -0.05(-0.06%) |
Oct 28, 2011 | 81.52 | 81.66 | 81.52 | 81.66 | 213,239 | +0.10(+0.12%) |
Oct 27, 2011 | 81.62 | 81.75 | 81.55 | 81.56 | 760,849 | -0.02(-0.03%) |
Oct 26, 2011 | 81.58 | 81.62 | 81.57 | 81.58 | 140,788 | -0.04(-0.05%) |
Oct 25, 2011 | 81.53 | 81.62 | 81.53 | 81.62 | 419,814 | +0.11(+0.14%) |
Oct 24, 2011 | 81.52 | 81.54 | 81.49 | 81.51 | 226,109 | +0.03(+0.04%) |
Oct 21, 2011 | 81.53 | 81.56 | 81.48 | 81.48 | 458,695 | -0.04(-0.05%) |
Oct 20, 2011 | 81.46 | 81.52 | 81.46 | 81.52 | 161,474 | +0.02(+0.02%) |
Oct 19, 2011 | 81.47 | 81.51 | 81.44 | 81.50 | 248,862 | -0.01(-0.01%) |
Oct 18, 2011 | 81.48 | 81.51 | 81.47 | 81.51 | 163,767 | +0.01(+0.01%) |
Oct 17, 2011 | 81.42 | 81.50 | 81.40 | 81.50 | 227,554 | +0.12(+0.15%) |
Oct 14, 2011 | 81.40 | 81.42 | 81.36 | 81.38 | 195,720 | -0.01(-0.01%) |
Oct 13, 2011 | 81.36 | 81.44 | 81.36 | 81.39 | 172,568 | +0.05(+0.06%) |
Oct 12, 2011 | 81.31 | 81.36 | 81.31 | 81.34 | 197,315 | +0.04(+0.05%) |
Oct 11, 2011 | 81.37 | 81.37 | 81.27 | 81.30 | 444,003 | -0.07(-0.08%) |
Oct 10, 2011 | 81.41 | 81.39 | 81.31 | 81.36 | 182,798 | -0.05(-0.06%) |
Oct 07, 2011 | 81.40 | 81.44 | 81.32 | 81.41 | 792,240 | +0.04(+0.05%) |
Oct 06, 2011 | 81.41 | 81.42 | 81.35 | 81.37 | 207,738 | -0.11(-0.14%) |
Oct 05, 2011 | 81.49 | 81.51 | 81.45 | 81.49 | 467,726 | +0.03(+0.04%) |
Oct 04, 2011 | 81.54 | 81.58 | 81.43 | 81.45 | 377,191 | -0.15(-0.18%) |