Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 78.59 | 78.75 | 77.60 | 77.92 | 217,340 | -0.59(-0.75%) |
Dec 29, 2011 | 78.75 | 78.86 | 77.50 | 78.51 | 295,162 | +0.23(+0.29%) |
Dec 28, 2011 | 78.86 | 78.95 | 77.90 | 78.28 | 228,210 | -0.28(-0.36%) |
Dec 27, 2011 | 78.20 | 78.94 | 78.12 | 78.56 | 196,428 | +0.35(+0.45%) |
Dec 23, 2011 | 78.23 | 78.60 | 77.54 | 78.21 | 256,754 | -0.18(-0.23%) |
Dec 21, 2011 | 78.11 | 78.68 | 77.63 | 78.39 | 265,783 | +0.02(+0.03%) |
Dec 20, 2011 | 77.52 | 79.00 | 77.47 | 78.37 | 357,834 | +1.99(+2.61%) |
Dec 19, 2011 | 76.84 | 77.70 | 76.22 | 76.38 | 321,670 | -0.13(-0.17%) |
Dec 16, 2011 | 76.76 | 78.03 | 75.80 | 76.51 | 697,828 | +0.29(+0.38%) |
Dec 15, 2011 | 77.38 | 77.55 | 76.04 | 76.22 | 500,907 | -0.19(-0.25%) |
Dec 14, 2011 | 77.42 | 77.61 | 76.22 | 76.41 | 565,816 | -1.36(-1.75%) |
Dec 13, 2011 | 79.61 | 79.95 | 77.51 | 77.77 | 377,434 | -1.22(-1.54%) |
Dec 12, 2011 | 78.76 | 79.19 | 78.37 | 78.99 | 430,611 | -0.19(-0.24%) |
Dec 09, 2011 | 77.65 | 79.59 | 77.28 | 79.18 | 484,997 | +1.95(+2.52%) |
Dec 08, 2011 | 78.22 | 79.10 | 77.19 | 77.23 | 522,635 | -1.71(-2.17%) |
Dec 07, 2011 | 79.95 | 80.13 | 78.55 | 78.94 | 412,946 | -1.30(-1.62%) |
Dec 06, 2011 | 80.71 | 81.18 | 80.19 | 80.24 | 272,455 | -0.53(-0.66%) |
Dec 05, 2011 | 80.76 | 81.45 | 80.31 | 80.77 | 467,635 | +1.10(+1.38%) |
Dec 02, 2011 | 81.27 | 81.53 | 79.48 | 79.67 | 278,793 | -0.86(-1.07%) |
Dec 01, 2011 | 80.95 | 81.89 | 80.46 | 80.53 | 456,917 | -0.49(-0.60%) |
Nov 30, 2011 | 79.70 | 81.06 | 79.67 | 81.02 | 617,713 | +3.58(+4.62%) |
Nov 29, 2011 | 78.67 | 78.69 | 77.33 | 77.44 | 384,804 | -0.51(-0.65%) |
Nov 28, 2011 | 78.60 | 78.73 | 76.40 | 77.95 | 621,082 | +0.88(+1.14%) |
Nov 25, 2011 | 76.00 | 77.43 | 75.94 | 77.07 | 545,278 | +0.58(+0.76%) |
Nov 23, 2011 | 76.75 | 77.10 | 76.00 | 76.49 | 424,346 | -0.84(-1.09%) |
Nov 22, 2011 | 76.75 | 77.69 | 76.59 | 77.33 | 454,653 | +0.58(+0.76%) |
Nov 21, 2011 | 76.98 | 77.44 | 76.53 | 76.75 | 516,125 | -1.12(-1.44%) |
Nov 18, 2011 | 77.04 | 78.20 | 76.76 | 77.87 | 688,291 | +0.72(+0.93%) |
Nov 17, 2011 | 77.17 | 78.00 | 76.32 | 77.15 | 657,471 | -0.38(-0.49%) |
Nov 16, 2011 | 78.54 | 78.85 | 77.28 | 77.53 | 731,065 | -1.79(-2.26%) |
Nov 15, 2011 | 78.02 | 79.80 | 78.00 | 79.32 | 447,393 | +0.84(+1.07%) |
Nov 14, 2011 | 79.42 | 79.69 | 78.15 | 78.48 | 519,805 | -1.26(-1.58%) |
Nov 11, 2011 | 78.90 | 79.89 | 78.54 | 79.74 | 794,569 | +1.89(+2.43%) |
Nov 10, 2011 | 79.03 | 79.46 | 77.25 | 77.85 | 1,037,149 | -0.37(-0.47%) |
Nov 09, 2011 | 79.69 | 80.00 | 77.79 | 78.22 | 976,836 | -3.18(-3.91%) |
Nov 08, 2011 | 81.96 | 82.54 | 80.72 | 81.40 | 449,235 | -0.08(-0.10%) |
Nov 07, 2011 | 81.02 | 81.49 | 79.95 | 81.48 | 518,912 | +0.39(+0.48%) |
Nov 04, 2011 | 81.56 | 81.83 | 80.70 | 81.09 | 373,112 | -1.05(-1.28%) |
Nov 03, 2011 | 81.35 | 82.69 | 80.86 | 82.14 | 501,148 | +1.07(+1.32%) |
Nov 02, 2011 | 81.69 | 82.05 | 80.70 | 81.07 | 545,636 | +0.36(+0.45%) |
Nov 01, 2011 | 81.15 | 82.99 | 80.30 | 80.71 | 592,660 | -2.87(-3.43%) |
Oct 31, 2011 | 83.28 | 85.34 | 83.28 | 83.58 | 515,777 | -0.76(-0.90%) |
Oct 28, 2011 | 88.29 | 88.38 | 84.17 | 84.34 | 720,682 | -4.07(-4.60%) |
Oct 27, 2011 | 87.56 | 89.48 | 86.79 | 88.41 | 759,787 | +2.95(+3.45%) |
Oct 26, 2011 | 84.70 | 85.73 | 83.09 | 85.46 | 424,122 | +1.26(+1.50%) |
Oct 25, 2011 | 85.68 | 86.00 | 84.00 | 84.20 | 514,600 | -1.66(-1.93%) |
Oct 24, 2011 | 84.24 | 85.94 | 84.24 | 85.86 | 414,380 | +1.82(+2.17%) |
Oct 21, 2011 | 83.54 | 84.08 | 82.60 | 84.04 | 424,821 | +1.59(+1.93%) |
Oct 20, 2011 | 82.75 | 83.09 | 81.07 | 82.45 | 531,170 | -0.57(-0.69%) |
Oct 19, 2011 | 84.98 | 85.18 | 82.67 | 83.02 | 288,557 | -1.93(-2.27%) |
Oct 18, 2011 | 83.64 | 85.36 | 82.45 | 84.95 | 317,471 | +1.52(+1.82%) |
Oct 17, 2011 | 84.50 | 85.10 | 83.03 | 83.43 | 329,881 | -1.39(-1.64%) |
Oct 14, 2011 | 84.49 | 84.82 | 83.44 | 84.82 | 215,872 | +1.25(+1.50%) |
Oct 13, 2011 | 83.31 | 83.66 | 82.80 | 83.57 | 239,100 | +0.13(+0.16%) |
Oct 12, 2011 | 83.64 | 84.67 | 83.33 | 83.44 | 310,878 | +0.18(+0.22%) |
Oct 11, 2011 | 83.61 | 83.80 | 82.81 | 83.26 | 214,976 | -0.48(-0.57%) |
Oct 10, 2011 | 81.83 | 83.74 | 81.64 | 83.74 | 341,726 | +3.18(+3.95%) |
Oct 07, 2011 | 81.60 | 81.88 | 79.96 | 80.56 | 368,152 | -0.66(-0.81%) |
Oct 06, 2011 | 80.26 | 81.22 | 79.47 | 81.22 | 337,077 | +0.90(+1.12%) |
Oct 05, 2011 | 80.50 | 80.60 | 79.10 | 80.32 | 424,026 | +0.09(+0.11%) |
Oct 04, 2011 | 77.34 | 80.35 | 76.23 | 80.23 | 740,953 | +1.53(+1.94%) |