Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 74.48 | 74.68 | 74.29 | 74.52 | 2,382,990 | +0.17(+0.23%) |
Oct 28, 2011 | 74.23 | 74.53 | 74.09 | 74.35 | 3,236,000 | +0.29(+0.39%) |
Oct 27, 2011 | 74.05 | 74.48 | 74.00 | 74.07 | 3,638,804 | -0.03(-0.04%) |
Oct 26, 2011 | 74.21 | 74.27 | 73.92 | 74.09 | 1,581,989 | -0.04(-0.05%) |
Oct 25, 2011 | 73.73 | 74.20 | 73.70 | 74.13 | 2,379,901 | +0.36(+0.49%) |
Oct 24, 2011 | 73.56 | 73.77 | 73.55 | 73.77 | 2,064,278 | +0.38(+0.51%) |
Oct 21, 2011 | 73.19 | 73.43 | 73.18 | 73.39 | 1,309,062 | +0.24(+0.33%) |
Oct 20, 2011 | 72.96 | 73.19 | 72.81 | 73.15 | 1,443,000 | +0.16(+0.22%) |
Oct 19, 2011 | 72.95 | 73.09 | 72.77 | 72.99 | 2,831,552 | +0.19(+0.26%) |
Oct 18, 2011 | 72.67 | 72.95 | 72.64 | 72.80 | 1,285,255 | +0.25(+0.35%) |
Oct 17, 2011 | 72.73 | 72.73 | 72.53 | 72.55 | 1,506,801 | -0.05(-0.07%) |
Oct 14, 2011 | 72.21 | 72.72 | 72.17 | 72.60 | 1,618,968 | -0.05(-0.06%) |
Oct 13, 2011 | 72.75 | 72.77 | 72.55 | 72.64 | 2,299,999 | +0.07(+0.09%) |
Oct 12, 2011 | 72.47 | 72.69 | 72.25 | 72.58 | 2,482,675 | +0.11(+0.15%) |
Oct 11, 2011 | 72.47 | 72.61 | 72.21 | 72.47 | 3,227,988 | +0.19(+0.27%) |
Oct 10, 2011 | 72.14 | 72.35 | 71.89 | 72.27 | 1,467,865 | +0.14(+0.19%) |
Oct 07, 2011 | 72.22 | 72.44 | 72.09 | 72.14 | 3,259,470 | -0.06(-0.09%) |
Oct 06, 2011 | 72.48 | 72.48 | 72.17 | 72.20 | 2,171,568 | -0.29(-0.40%) |
Oct 05, 2011 | 72.29 | 72.51 | 71.92 | 72.49 | 6,973,064 | +0.30(+0.41%) |
Oct 04, 2011 | 72.86 | 72.86 | 71.96 | 72.20 | 2,698,484 | -0.64(-0.87%) |
Oct 03, 2011 | 72.73 | 72.89 | 72.57 | 72.83 | 5,502,965 | +0.14(+0.19%) |
Sep 30, 2011 | 72.71 | 72.78 | 72.43 | 72.70 | 2,292,227 | +0.36(+0.50%) |
Sep 29, 2011 | 72.56 | 72.67 | 72.33 | 72.33 | 1,335,497 | -0.08(-0.11%) |
Sep 28, 2011 | 72.61 | 72.61 | 72.28 | 72.41 | 1,913,236 | -0.29(-0.40%) |
Sep 27, 2011 | 72.59 | 72.85 | 72.52 | 72.70 | 2,006,294 | -0.23(-0.32%) |
Sep 26, 2011 | 72.95 | 73.16 | 72.79 | 72.94 | 1,253,563 | -0.14(-0.19%) |
Sep 23, 2011 | 73.44 | 73.48 | 73.07 | 73.07 | 1,060,571 | -0.45(-0.62%) |
Sep 22, 2011 | 73.58 | 73.67 | 73.08 | 73.53 | 2,014,405 | +0.14(+0.19%) |
Sep 21, 2011 | 73.22 | 73.50 | 72.98 | 73.38 | 1,554,834 | +0.17(+0.23%) |
Sep 20, 2011 | 73.21 | 73.35 | 73.14 | 73.22 | 1,373,719 | +0.03(+0.04%) |
Sep 19, 2011 | 73.14 | 73.27 | 73.09 | 73.18 | 1,395,491 | +0.40(+0.55%) |
Sep 16, 2011 | 72.69 | 73.03 | 72.69 | 72.78 | 2,361,576 | +0.00(+0.00%) |
Sep 15, 2011 | 72.77 | 72.90 | 72.66 | 72.78 | 2,049,825 | -0.25(-0.35%) |
Sep 14, 2011 | 72.94 | 73.22 | 72.94 | 73.03 | 1,475,120 | -0.03(-0.04%) |
Sep 13, 2011 | 72.94 | 73.13 | 72.82 | 73.07 | 2,374,093 | -0.01(-0.02%) |
Sep 12, 2011 | 73.18 | 73.48 | 73.03 | 73.08 | 2,702,664 | -0.45(-0.61%) |
Sep 09, 2011 | 73.40 | 73.73 | 73.20 | 73.53 | 1,590,408 | +0.08(+0.11%) |
Sep 08, 2011 | 73.62 | 73.62 | 73.24 | 73.45 | 2,158,334 | -0.06(-0.09%) |
Sep 07, 2011 | 73.51 | 73.67 | 73.31 | 73.51 | 1,277,083 | +0.14(+0.19%) |
Sep 06, 2011 | 73.04 | 73.77 | 72.83 | 73.37 | 7,206,970 | +0.43(+0.59%) |
Sep 02, 2011 | 73.01 | 73.14 | 72.66 | 72.94 | 2,141,657 | +0.45(+0.62%) |
Sep 01, 2011 | 72.74 | 72.83 | 72.19 | 72.50 | 4,358,536 | +0.05(+0.07%) |
Aug 31, 2011 | 72.52 | 72.71 | 72.36 | 72.44 | 2,066,395 | +0.22(+0.30%) |
Aug 30, 2011 | 72.08 | 72.33 | 72.01 | 72.22 | 2,201,849 | +0.38(+0.53%) |
Aug 29, 2011 | 71.55 | 71.89 | 71.49 | 71.84 | 1,839,250 | +0.23(+0.32%) |
Aug 26, 2011 | 71.68 | 71.99 | 71.51 | 71.61 | 1,758,859 | +0.03(+0.05%) |
Aug 25, 2011 | 71.53 | 71.70 | 71.37 | 71.58 | 2,295,171 | +0.39(+0.55%) |
Aug 24, 2011 | 71.89 | 71.99 | 71.07 | 71.19 | 2,346,848 | -0.85(-1.18%) |
Aug 23, 2011 | 72.53 | 72.55 | 71.88 | 72.04 | 3,628,491 | -0.83(-1.14%) |
Aug 22, 2011 | 73.23 | 73.29 | 72.82 | 72.87 | 2,270,295 | -0.27(-0.37%) |
Aug 19, 2011 | 73.17 | 73.27 | 72.99 | 73.14 | 2,712,322 | -0.09(-0.12%) |
Aug 18, 2011 | 73.47 | 73.52 | 73.01 | 73.23 | 2,105,774 | +0.10(+0.13%) |
Aug 17, 2011 | 73.12 | 73.35 | 72.86 | 73.13 | 1,628,305 | +0.20(+0.27%) |
Aug 16, 2011 | 72.57 | 73.08 | 72.50 | 72.93 | 2,624,045 | +0.26(+0.36%) |
Aug 15, 2011 | 72.57 | 72.75 | 72.42 | 72.67 | 2,921,801 | +0.14(+0.19%) |
Aug 12, 2011 | 72.08 | 72.64 | 71.92 | 72.53 | 3,042,882 | +0.82(+1.14%) |
Aug 11, 2011 | 72.36 | 73.07 | 71.46 | 71.71 | 2,881,442 | -1.50(-2.05%) |
Aug 10, 2011 | 72.99 | 73.35 | 72.74 | 73.22 | 1,961,264 | +0.65(+0.90%) |
Aug 09, 2011 | 73.20 | 73.29 | 71.94 | 72.56 | 3,270,082 | +0.64(+0.89%) |
Aug 08, 2011 | 72.53 | 72.53 | 71.91 | 71.92 | 3,951,415 | -0.69(-0.95%) |
Aug 05, 2011 | 73.43 | 73.45 | 72.49 | 72.61 | 3,831,264 | -0.91(-1.24%) |
Aug 04, 2011 | 72.99 | 73.63 | 73.06 | 73.52 | 3,350,549 | +0.53(+0.72%) |
Aug 03, 2011 | 73.11 | 73.33 | 72.97 | 72.99 | 3,246,000 | -0.03(-0.04%) |
Aug 02, 2011 | 72.61 | 73.03 | 72.46 | 73.02 | 2,213,143 | +0.61(+0.84%) |