Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 74.83 | 75.03 | 74.65 | 74.97 | 1,224,580 | +0.32(+0.42%) |
Dec 29, 2011 | 74.79 | 74.80 | 74.48 | 74.65 | 1,474,129 | -0.04(-0.05%) |
Dec 28, 2011 | 74.65 | 74.80 | 74.50 | 74.69 | 760,893 | +0.14(+0.18%) |
Dec 27, 2011 | 74.35 | 74.56 | 74.09 | 74.55 | 1,324,438 | +0.28(+0.38%) |
Dec 23, 2011 | 74.44 | 74.44 | 74.18 | 74.27 | 1,264,586 | +0.16(+0.21%) |
Dec 21, 2011 | 74.46 | 74.50 | 74.12 | 74.12 | 1,765,485 | -0.32(-0.42%) |
Dec 20, 2011 | 74.42 | 74.59 | 74.35 | 74.43 | 1,717,273 | -0.05(-0.07%) |
Dec 19, 2011 | 74.30 | 74.54 | 74.13 | 74.48 | 1,616,703 | +0.26(+0.35%) |
Dec 16, 2011 | 73.89 | 74.25 | 73.85 | 74.22 | 2,230,432 | +0.41(+0.56%) |
Dec 15, 2011 | 73.69 | 73.89 | 73.68 | 73.81 | 1,389,515 | +0.12(+0.16%) |
Dec 14, 2011 | 73.66 | 73.75 | 73.49 | 73.69 | 1,652,602 | +0.12(+0.17%) |
Dec 13, 2011 | 73.35 | 73.75 | 73.33 | 73.56 | 1,836,437 | +0.25(+0.34%) |
Dec 12, 2011 | 73.50 | 73.53 | 73.21 | 73.31 | 874,749 | +0.01(+0.01%) |
Dec 09, 2011 | 73.81 | 73.85 | 73.23 | 73.31 | 1,549,905 | -0.28(-0.38%) |
Dec 08, 2011 | 73.75 | 73.78 | 73.53 | 73.59 | 1,690,563 | -0.25(-0.34%) |
Dec 07, 2011 | 73.66 | 73.87 | 73.55 | 73.84 | 2,375,247 | +0.46(+0.63%) |
Dec 06, 2011 | 73.60 | 73.80 | 73.34 | 73.38 | 1,776,634 | -0.39(-0.53%) |
Dec 05, 2011 | 73.23 | 73.77 | 73.20 | 73.77 | 2,780,672 | +0.55(+0.74%) |
Dec 02, 2011 | 72.80 | 73.26 | 72.62 | 73.23 | 2,865,746 | +0.62(+0.85%) |
Dec 01, 2011 | 72.44 | 72.66 | 72.32 | 72.61 | 2,529,518 | +0.17(+0.23%) |
Nov 30, 2011 | 72.52 | 72.58 | 72.28 | 72.44 | 2,688,037 | +0.33(+0.45%) |
Nov 29, 2011 | 72.25 | 72.27 | 71.95 | 72.12 | 2,231,493 | -0.16(-0.23%) |
Nov 28, 2011 | 72.08 | 72.52 | 71.87 | 72.28 | 3,691,455 | +0.03(+0.05%) |
Nov 25, 2011 | 72.39 | 72.53 | 72.21 | 72.25 | 1,008,593 | -0.29(-0.40%) |
Nov 23, 2011 | 72.78 | 72.78 | 72.42 | 72.53 | 2,745,101 | -0.37(-0.51%) |
Nov 22, 2011 | 72.98 | 73.12 | 72.91 | 72.91 | 2,126,410 | -0.19(-0.26%) |
Nov 21, 2011 | 73.38 | 73.38 | 73.03 | 73.10 | 2,070,787 | -0.30(-0.41%) |
Nov 18, 2011 | 73.28 | 73.43 | 73.16 | 73.40 | 1,956,376 | +0.12(+0.16%) |
Nov 17, 2011 | 73.78 | 73.91 | 73.24 | 73.28 | 6,464,225 | -0.58(-0.79%) |
Nov 16, 2011 | 74.20 | 74.20 | 73.79 | 73.86 | 4,036,450 | -0.24(-0.32%) |
Nov 15, 2011 | 74.13 | 74.31 | 73.96 | 74.10 | 2,177,539 | -0.07(-0.10%) |
Nov 14, 2011 | 74.22 | 74.35 | 74.09 | 74.17 | 1,254,996 | -0.01(-0.01%) |
Nov 11, 2011 | 74.33 | 74.33 | 73.94 | 74.18 | 1,702,357 | -0.13(-0.18%) |
Nov 10, 2011 | 74.47 | 74.52 | 73.99 | 74.31 | 2,273,178 | -0.37(-0.50%) |
Nov 09, 2011 | 75.02 | 75.19 | 74.65 | 74.68 | 1,913,360 | -0.20(-0.26%) |
Nov 08, 2011 | 75.34 | 75.42 | 74.85 | 74.88 | 6,659,712 | -0.46(-0.62%) |
Nov 07, 2011 | 75.53 | 75.71 | 75.31 | 75.34 | 1,156,601 | -0.30(-0.40%) |
Nov 04, 2011 | 75.46 | 75.71 | 75.28 | 75.64 | 2,275,557 | +0.15(+0.20%) |
Nov 03, 2011 | 75.38 | 75.61 | 75.17 | 75.49 | 2,854,514 | +0.04(+0.05%) |
Nov 02, 2011 | 75.09 | 75.47 | 75.00 | 75.45 | 2,858,995 | +0.27(+0.37%) |
Nov 01, 2011 | 75.07 | 75.26 | 74.85 | 75.18 | 2,339,050 | +0.37(+0.50%) |
Oct 31, 2011 | 74.77 | 74.97 | 74.58 | 74.80 | 2,373,982 | +0.17(+0.23%) |
Oct 28, 2011 | 74.51 | 74.82 | 74.37 | 74.63 | 3,223,767 | +0.29(+0.39%) |
Oct 27, 2011 | 74.33 | 74.77 | 74.28 | 74.35 | 3,625,050 | -0.03(-0.04%) |
Oct 26, 2011 | 74.49 | 74.55 | 74.20 | 74.37 | 1,576,009 | -0.04(-0.05%) |
Oct 25, 2011 | 74.01 | 74.48 | 73.98 | 74.41 | 2,370,905 | +0.37(+0.49%) |
Oct 24, 2011 | 73.84 | 74.05 | 73.83 | 74.05 | 2,056,475 | +0.38(+0.51%) |
Oct 21, 2011 | 73.47 | 73.71 | 73.46 | 73.67 | 1,304,114 | +0.24(+0.33%) |
Oct 20, 2011 | 73.24 | 73.47 | 73.09 | 73.43 | 1,437,546 | +0.16(+0.22%) |
Oct 19, 2011 | 73.23 | 73.37 | 73.04 | 73.27 | 2,820,849 | +0.19(+0.26%) |
Oct 18, 2011 | 72.95 | 73.23 | 72.91 | 73.08 | 1,280,396 | +0.25(+0.35%) |
Oct 17, 2011 | 73.01 | 73.01 | 72.80 | 72.82 | 1,501,106 | -0.05(-0.07%) |
Oct 14, 2011 | 72.48 | 72.99 | 72.44 | 72.87 | 1,612,849 | -0.05(-0.06%) |
Oct 13, 2011 | 73.03 | 73.05 | 72.82 | 72.92 | 2,291,305 | +0.07(+0.09%) |
Oct 12, 2011 | 72.74 | 72.97 | 72.53 | 72.85 | 2,473,290 | +0.11(+0.15%) |
Oct 11, 2011 | 72.74 | 72.88 | 72.48 | 72.74 | 3,215,786 | +0.20(+0.27%) |
Oct 10, 2011 | 72.41 | 72.63 | 72.16 | 72.55 | 1,462,317 | +0.14(+0.19%) |
Oct 07, 2011 | 72.49 | 72.71 | 72.36 | 72.41 | 3,247,149 | -0.07(-0.09%) |
Oct 06, 2011 | 72.75 | 72.76 | 72.44 | 72.48 | 2,163,359 | -0.29(-0.40%) |
Oct 05, 2011 | 72.56 | 72.78 | 72.19 | 72.77 | 6,946,705 | +0.30(+0.41%) |
Oct 04, 2011 | 73.13 | 73.14 | 72.23 | 72.47 | 2,688,283 | -0.64(-0.87%) |