Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 72.27 | 72.91 | 72.24 | 72.34 | 5,231,529 | -0.46(-0.64%) |
Dec 29, 2011 | 72.47 | 73.14 | 72.20 | 72.81 | 5,345,257 | +0.71(+0.99%) |
Dec 28, 2011 | 73.33 | 73.95 | 72.03 | 72.09 | 4,878,226 | -1.42(-1.94%) |
Dec 27, 2011 | 74.80 | 75.07 | 73.46 | 73.52 | 4,576,840 | -1.51(-2.02%) |
Dec 23, 2011 | 75.84 | 76.00 | 74.18 | 75.03 | 4,900,921 | +1.43(+1.95%) |
Dec 21, 2011 | 72.83 | 73.77 | 71.42 | 73.60 | 7,948,318 | +0.82(+1.12%) |
Dec 20, 2011 | 71.85 | 73.20 | 70.52 | 72.78 | 10,700,541 | +2.62(+3.74%) |
Dec 19, 2011 | 72.49 | 72.73 | 69.52 | 70.16 | 11,873,526 | -1.92(-2.66%) |
Dec 16, 2011 | 74.17 | 74.87 | 71.92 | 72.08 | 12,567,825 | -1.44(-1.96%) |
Dec 15, 2011 | 75.79 | 76.08 | 73.52 | 73.52 | 10,183,328 | -1.08(-1.45%) |
Dec 14, 2011 | 75.02 | 76.57 | 73.96 | 74.60 | 10,470,612 | -1.43(-1.88%) |
Dec 13, 2011 | 79.35 | 79.95 | 74.68 | 76.03 | 12,632,473 | -2.39(-3.05%) |
Dec 12, 2011 | 79.47 | 79.56 | 78.01 | 78.42 | 7,665,963 | -2.74(-3.37%) |
Dec 09, 2011 | 80.89 | 82.86 | 80.63 | 81.16 | 8,770,696 | +1.22(+1.53%) |
Dec 08, 2011 | 82.94 | 83.75 | 79.50 | 79.93 | 11,522,613 | -4.17(-4.96%) |
Dec 07, 2011 | 80.21 | 84.88 | 79.24 | 84.10 | 13,275,820 | +3.18(+3.92%) |
Dec 06, 2011 | 79.71 | 81.68 | 79.20 | 80.93 | 8,000,496 | +1.07(+1.34%) |
Dec 05, 2011 | 79.65 | 81.75 | 79.24 | 79.85 | 10,659,505 | +2.06(+2.64%) |
Dec 02, 2011 | 76.42 | 81.93 | 76.42 | 77.80 | 18,906,280 | +2.26(+2.99%) |
Dec 01, 2011 | 75.66 | 76.49 | 74.56 | 75.54 | 7,545,145 | -1.14(-1.49%) |
Nov 30, 2011 | 73.92 | 76.81 | 73.09 | 76.69 | 13,574,339 | +5.64(+7.94%) |
Nov 29, 2011 | 72.28 | 73.03 | 70.92 | 71.05 | 7,345,155 | -1.30(-1.79%) |
Nov 28, 2011 | 73.89 | 74.71 | 71.22 | 72.34 | 10,955,744 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.87 | 69.92 | 70.72 | 4,611,559 | +0.69(+0.98%) |
Nov 23, 2011 | 70.91 | 71.15 | 69.81 | 70.04 | 8,293,809 | -1.20(-1.69%) |
Nov 22, 2011 | 72.29 | 73.15 | 70.61 | 71.24 | 8,893,461 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.55 | 70.84 | 72.76 | 9,790,921 | -0.49(-0.66%) |
Nov 18, 2011 | 73.69 | 74.42 | 72.76 | 73.24 | 7,817,499 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.85 | 73.17 | 73.59 | 11,287,419 | -2.59(-3.40%) |
Nov 16, 2011 | 78.79 | 78.88 | 75.90 | 76.18 | 11,155,567 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.50 | 78.14 | 79.49 | 7,107,696 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.18 | 78.40 | 79.12 | 6,056,418 | -1.89(-2.33%) |
Nov 11, 2011 | 80.40 | 81.44 | 79.90 | 81.01 | 5,987,597 | +1.72(+2.17%) |
Nov 10, 2011 | 81.18 | 81.24 | 78.21 | 79.29 | 10,712,223 | -0.14(-0.17%) |
Nov 09, 2011 | 83.67 | 83.67 | 78.76 | 79.43 | 13,295,721 | -7.10(-8.21%) |
Nov 08, 2011 | 84.80 | 87.07 | 84.63 | 86.53 | 7,702,130 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.59 | 82.68 | 84.13 | 5,893,919 | +0.42(+0.50%) |
Nov 04, 2011 | 84.73 | 84.92 | 82.73 | 83.71 | 7,628,155 | -2.10(-2.45%) |
Nov 03, 2011 | 86.09 | 86.63 | 81.35 | 85.81 | 10,409,211 | +1.24(+1.46%) |
Nov 02, 2011 | 84.83 | 85.47 | 83.47 | 84.57 | 7,030,409 | +2.06(+2.50%) |
Nov 01, 2011 | 82.47 | 85.35 | 81.85 | 82.51 | 12,831,388 | -4.79(-5.49%) |
Oct 31, 2011 | 89.88 | 90.76 | 87.24 | 87.30 | 10,123,385 | -5.03(-5.45%) |
Oct 28, 2011 | 91.12 | 94.09 | 90.85 | 92.33 | 10,352,217 | -0.43(-0.46%) |
Oct 27, 2011 | 87.92 | 93.66 | 87.66 | 92.76 | 20,613,356 | +8.02(+9.47%) |
Oct 26, 2011 | 81.20 | 85.06 | 80.77 | 84.73 | 14,745,527 | +4.69(+5.86%) |
Oct 25, 2011 | 82.12 | 82.22 | 79.75 | 80.04 | 6,461,620 | -2.82(-3.40%) |
Oct 24, 2011 | 81.80 | 83.46 | 81.75 | 82.86 | 7,047,944 | +1.51(+1.85%) |
Oct 21, 2011 | 81.08 | 82.13 | 80.16 | 81.35 | 7,351,713 | +0.98(+1.22%) |
Oct 20, 2011 | 81.04 | 81.42 | 78.32 | 80.37 | 9,223,879 | +0.06(+0.07%) |
Oct 19, 2011 | 80.92 | 83.63 | 79.94 | 80.32 | 12,497,655 | -1.16(-1.43%) |
Oct 18, 2011 | 78.25 | 82.67 | 76.94 | 81.48 | 21,052,582 | +4.26(+5.52%) |
Oct 17, 2011 | 76.11 | 78.00 | 75.84 | 77.22 | 9,053,274 | +0.14(+0.18%) |
Oct 14, 2011 | 77.13 | 77.97 | 75.43 | 77.08 | 6,975,750 | +0.46(+0.60%) |
Oct 13, 2011 | 77.99 | 78.11 | 75.32 | 76.62 | 8,246,201 | -2.36(-2.99%) |
Oct 12, 2011 | 78.25 | 80.59 | 76.81 | 78.98 | 10,337,540 | +1.92(+2.49%) |
Oct 11, 2011 | 75.35 | 78.74 | 74.91 | 77.06 | 8,865,404 | +0.45(+0.58%) |
Oct 10, 2011 | 75.64 | 76.81 | 74.87 | 76.61 | 7,683,530 | +2.75(+3.72%) |
Oct 07, 2011 | 78.15 | 78.15 | 73.51 | 73.86 | 9,584,320 | -4.18(-5.35%) |
Oct 06, 2011 | 76.96 | 78.10 | 76.26 | 78.04 | 9,541,656 | +2.90(+3.86%) |
Oct 05, 2011 | 74.80 | 76.14 | 72.37 | 75.14 | 10,610,434 | -0.23(-0.31%) |
Oct 04, 2011 | 70.38 | 75.88 | 67.15 | 75.37 | 15,039,543 | +3.59(+5.00%) |