Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 80.83 | 81.37 | 80.61 | 80.71 | 287,121 | -0.11(-0.14%) |
Dec 29, 2011 | 80.69 | 81.28 | 80.39 | 80.83 | 666,274 | +0.47(+0.59%) |
Dec 28, 2011 | 82.15 | 82.39 | 79.87 | 80.35 | 385,593 | -1.80(-2.19%) |
Dec 27, 2011 | 81.88 | 82.62 | 81.11 | 82.15 | 215,981 | +0.20(+0.25%) |
Dec 23, 2011 | 81.50 | 82.23 | 81.03 | 81.95 | 259,779 | +1.95(+2.44%) |
Dec 21, 2011 | 80.68 | 80.98 | 79.22 | 80.00 | 594,804 | -0.79(-0.98%) |
Dec 20, 2011 | 78.69 | 80.92 | 78.56 | 80.79 | 591,962 | +3.70(+4.80%) |
Dec 19, 2011 | 77.56 | 78.29 | 76.88 | 77.09 | 712,912 | -0.10(-0.13%) |
Dec 16, 2011 | 76.93 | 78.12 | 76.57 | 77.19 | 789,229 | +1.01(+1.33%) |
Dec 15, 2011 | 76.56 | 76.69 | 75.70 | 76.18 | 497,596 | +0.53(+0.70%) |
Dec 14, 2011 | 76.38 | 76.46 | 75.41 | 75.65 | 705,447 | -1.20(-1.56%) |
Dec 13, 2011 | 77.39 | 78.15 | 76.52 | 76.85 | 990,553 | -0.22(-0.29%) |
Dec 12, 2011 | 77.87 | 77.87 | 76.10 | 77.07 | 518,652 | -1.51(-1.92%) |
Dec 09, 2011 | 77.67 | 78.82 | 77.17 | 78.58 | 374,519 | +1.31(+1.70%) |
Dec 08, 2011 | 78.13 | 78.66 | 77.04 | 77.27 | 551,452 | -0.98(-1.26%) |
Dec 07, 2011 | 78.27 | 78.58 | 77.04 | 78.25 | 437,211 | -0.42(-0.53%) |
Dec 06, 2011 | 79.12 | 79.31 | 78.38 | 78.67 | 385,533 | -0.46(-0.59%) |
Dec 05, 2011 | 79.46 | 79.71 | 78.57 | 79.14 | 524,400 | +0.59(+0.76%) |
Dec 02, 2011 | 79.39 | 80.03 | 78.48 | 78.54 | 401,643 | -0.13(-0.17%) |
Dec 01, 2011 | 78.85 | 79.68 | 78.64 | 78.67 | 507,211 | -0.48(-0.61%) |
Nov 30, 2011 | 79.78 | 80.07 | 78.27 | 79.15 | 1,157,547 | +2.19(+2.85%) |
Nov 29, 2011 | 76.91 | 77.66 | 76.70 | 76.96 | 517,526 | +0.21(+0.28%) |
Nov 28, 2011 | 76.04 | 77.39 | 75.83 | 76.75 | 410,354 | +2.95(+3.99%) |
Nov 25, 2011 | 73.70 | 74.94 | 73.36 | 73.80 | 191,491 | -0.07(-0.09%) |
Nov 23, 2011 | 74.95 | 75.07 | 73.63 | 73.87 | 394,730 | -1.91(-2.53%) |
Nov 22, 2011 | 75.66 | 76.17 | 75.05 | 75.78 | 449,657 | +0.09(+0.12%) |
Nov 21, 2011 | 75.98 | 76.52 | 74.94 | 75.69 | 448,937 | -1.69(-2.19%) |
Nov 18, 2011 | 77.79 | 78.20 | 76.66 | 77.38 | 542,321 | +0.51(+0.66%) |
Nov 17, 2011 | 78.48 | 78.85 | 76.14 | 76.87 | 772,747 | -2.02(-2.56%) |
Nov 16, 2011 | 79.64 | 80.28 | 78.74 | 78.88 | 589,579 | -1.67(-2.08%) |
Nov 15, 2011 | 79.17 | 80.91 | 79.13 | 80.56 | 529,816 | +1.09(+1.37%) |
Nov 14, 2011 | 78.99 | 79.86 | 78.99 | 79.47 | 554,698 | +0.11(+0.14%) |
Nov 11, 2011 | 77.82 | 79.60 | 77.82 | 79.36 | 487,055 | +2.66(+3.46%) |
Nov 10, 2011 | 76.81 | 77.44 | 76.07 | 76.70 | 477,642 | +0.89(+1.18%) |
Nov 09, 2011 | 76.78 | 77.30 | 75.32 | 75.81 | 549,427 | -2.99(-3.80%) |
Nov 08, 2011 | 78.66 | 79.21 | 77.56 | 78.80 | 467,037 | +0.59(+0.76%) |
Nov 07, 2011 | 77.04 | 78.23 | 76.27 | 78.21 | 562,346 | +0.81(+1.04%) |
Nov 04, 2011 | 77.86 | 77.86 | 76.60 | 77.40 | 516,729 | -0.87(-1.12%) |
Nov 03, 2011 | 76.27 | 78.50 | 75.16 | 78.27 | 568,191 | +3.00(+3.99%) |
Nov 02, 2011 | 74.64 | 75.72 | 74.14 | 75.27 | 447,041 | +1.94(+2.65%) |
Nov 01, 2011 | 73.08 | 74.42 | 72.46 | 73.33 | 768,236 | -2.03(-2.69%) |
Oct 31, 2011 | 75.71 | 76.81 | 74.99 | 75.35 | 622,339 | -1.66(-2.16%) |
Oct 28, 2011 | 76.12 | 77.43 | 75.92 | 77.02 | 568,090 | +0.43(+0.56%) |
Oct 27, 2011 | 76.22 | 76.93 | 75.65 | 76.59 | 1,019,964 | +2.69(+3.63%) |
Oct 26, 2011 | 73.94 | 74.26 | 72.42 | 73.90 | 692,600 | +0.97(+1.32%) |
Oct 25, 2011 | 72.95 | 73.66 | 71.27 | 72.94 | 908,415 | -0.33(-0.44%) |
Oct 24, 2011 | 64.85 | 73.83 | 64.85 | 73.26 | 1,308,231 | +1.08(+1.49%) |
Oct 21, 2011 | 72.05 | 72.36 | 70.86 | 72.19 | 1,153,137 | +1.27(+1.80%) |
Oct 20, 2011 | 71.21 | 71.77 | 70.26 | 70.91 | 692,889 | -0.23(-0.33%) |
Oct 19, 2011 | 71.48 | 72.38 | 70.96 | 71.14 | 668,250 | -0.60(-0.84%) |
Oct 18, 2011 | 69.86 | 72.38 | 69.67 | 71.75 | 742,161 | +1.96(+2.81%) |
Oct 17, 2011 | 72.05 | 72.30 | 69.67 | 69.79 | 547,355 | -2.65(-3.66%) |
Oct 14, 2011 | 72.11 | 72.94 | 71.62 | 72.44 | 720,162 | +2.26(+3.22%) |
Oct 13, 2011 | 71.35 | 71.39 | 69.80 | 70.18 | 617,143 | -1.82(-2.53%) |
Oct 12, 2011 | 71.05 | 72.90 | 70.85 | 72.00 | 559,026 | +1.25(+1.76%) |
Oct 11, 2011 | 70.09 | 71.15 | 69.75 | 70.75 | 370,333 | +0.32(+0.45%) |
Oct 10, 2011 | 69.25 | 70.57 | 68.89 | 70.44 | 444,665 | +2.50(+3.68%) |
Oct 07, 2011 | 68.59 | 68.98 | 67.22 | 67.94 | 567,071 | -0.35(-0.52%) |
Oct 06, 2011 | 67.29 | 68.31 | 67.23 | 68.29 | 858,777 | +1.38(+2.05%) |
Oct 05, 2011 | 64.98 | 67.00 | 64.28 | 66.92 | 1,036,704 | +1.97(+3.03%) |
Oct 04, 2011 | 60.59 | 65.04 | 60.21 | 64.95 | 1,124,106 | +3.35(+5.44%) |