Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 81.24 | 83.13 | 80.98 | 83.03 | 2,604,382 | +3.33(+4.18%) |
Nov 29, 2011 | 79.68 | 79.95 | 78.94 | 79.70 | 1,388,149 | +0.45(+0.57%) |
Nov 28, 2011 | 79.55 | 79.55 | 78.09 | 79.25 | 1,669,278 | +2.26(+2.94%) |
Nov 25, 2011 | 76.76 | 78.36 | 76.60 | 76.99 | 510,428 | +0.25(+0.33%) |
Nov 23, 2011 | 77.32 | 77.90 | 76.42 | 76.74 | 1,954,572 | -1.27(-1.63%) |
Nov 22, 2011 | 77.53 | 78.89 | 77.40 | 78.01 | 1,351,116 | +0.47(+0.60%) |
Nov 21, 2011 | 77.73 | 78.07 | 76.71 | 77.54 | 1,418,511 | -1.22(-1.54%) |
Nov 18, 2011 | 78.22 | 78.95 | 77.65 | 78.76 | 1,456,362 | +1.05(+1.34%) |
Nov 17, 2011 | 77.93 | 78.82 | 77.33 | 77.71 | 1,785,250 | -0.43(-0.55%) |
Nov 16, 2011 | 77.88 | 79.46 | 77.68 | 78.14 | 1,134,448 | -0.59(-0.75%) |
Nov 15, 2011 | 77.11 | 79.36 | 76.95 | 78.73 | 1,508,000 | +1.29(+1.67%) |
Nov 14, 2011 | 78.54 | 78.83 | 77.02 | 77.44 | 1,431,734 | -1.66(-2.10%) |
Nov 11, 2011 | 79.12 | 79.73 | 78.38 | 79.11 | 1,258,895 | +0.99(+1.27%) |
Nov 10, 2011 | 77.77 | 78.59 | 77.13 | 78.11 | 1,455,115 | +1.38(+1.81%) |
Nov 09, 2011 | 78.19 | 78.83 | 76.44 | 76.73 | 1,879,196 | -3.06(-3.83%) |
Nov 08, 2011 | 79.17 | 79.93 | 78.07 | 79.79 | 1,686,802 | +0.78(+0.99%) |
Nov 07, 2011 | 78.75 | 79.23 | 77.56 | 79.00 | 1,268,078 | +0.43(+0.54%) |
Nov 04, 2011 | 79.34 | 79.34 | 77.04 | 78.58 | 1,983,286 | -1.54(-1.92%) |
Nov 03, 2011 | 80.85 | 80.85 | 78.60 | 80.11 | 1,817,988 | -0.07(-0.09%) |
Nov 02, 2011 | 80.76 | 81.01 | 79.47 | 80.18 | 1,843,887 | +0.69(+0.87%) |
Nov 01, 2011 | 79.80 | 81.43 | 79.40 | 79.49 | 2,243,002 | -1.75(-2.15%) |
Oct 31, 2011 | 81.54 | 82.85 | 81.15 | 81.24 | 1,689,577 | -1.55(-1.88%) |
Oct 28, 2011 | 81.40 | 82.86 | 81.40 | 82.79 | 1,630,738 | +0.45(+0.54%) |
Oct 27, 2011 | 81.26 | 83.22 | 79.83 | 82.35 | 2,373,552 | +3.85(+4.91%) |
Oct 26, 2011 | 77.92 | 78.77 | 77.30 | 78.50 | 1,644,672 | +1.41(+1.83%) |
Oct 25, 2011 | 77.15 | 78.04 | 76.23 | 77.08 | 2,168,115 | -0.43(-0.55%) |
Oct 24, 2011 | 75.36 | 77.58 | 74.96 | 77.51 | 1,443,834 | +2.18(+2.90%) |
Oct 21, 2011 | 73.94 | 75.37 | 73.79 | 75.33 | 1,504,755 | +2.29(+3.14%) |
Oct 20, 2011 | 72.79 | 73.26 | 71.46 | 73.04 | 1,343,338 | +0.43(+0.59%) |
Oct 19, 2011 | 73.66 | 74.01 | 72.39 | 72.61 | 1,557,285 | -1.23(-1.66%) |
Oct 18, 2011 | 71.72 | 74.20 | 71.49 | 73.84 | 1,403,894 | +2.16(+3.01%) |
Oct 17, 2011 | 72.06 | 72.76 | 71.44 | 71.68 | 1,678,051 | -0.66(-0.91%) |
Oct 14, 2011 | 72.26 | 72.55 | 71.51 | 72.34 | 1,099,296 | +0.89(+1.24%) |
Oct 13, 2011 | 71.37 | 72.09 | 70.31 | 71.45 | 1,098,097 | -0.54(-0.75%) |
Oct 12, 2011 | 70.93 | 72.70 | 70.37 | 71.99 | 1,395,910 | +1.44(+2.03%) |
Oct 11, 2011 | 71.64 | 71.88 | 70.32 | 70.56 | 1,161,874 | -1.58(-2.19%) |
Oct 10, 2011 | 69.61 | 72.17 | 69.42 | 72.14 | 1,680,485 | +4.00(+5.88%) |
Oct 07, 2011 | 70.77 | 70.77 | 68.04 | 68.13 | 2,293,866 | -2.22(-3.15%) |
Oct 06, 2011 | 69.78 | 70.53 | 69.08 | 70.35 | 1,763,596 | +1.13(+1.63%) |
Oct 05, 2011 | 69.08 | 69.62 | 66.13 | 69.22 | 2,252,958 | +0.03(+0.05%) |
Oct 04, 2011 | 65.78 | 69.39 | 65.11 | 69.19 | 2,859,313 | +2.60(+3.90%) |
Oct 03, 2011 | 70.33 | 70.45 | 66.55 | 66.59 | 2,406,209 | -3.51(-5.00%) |
Sep 30, 2011 | 70.83 | 71.62 | 70.00 | 70.10 | 1,796,258 | -1.44(-2.01%) |
Sep 29, 2011 | 72.54 | 72.61 | 70.69 | 71.53 | 1,684,316 | +0.38(+0.54%) |
Sep 28, 2011 | 72.71 | 73.27 | 71.02 | 71.15 | 1,595,312 | -1.39(-1.91%) |
Sep 27, 2011 | 73.55 | 73.91 | 72.17 | 72.53 | 2,302,209 | +0.32(+0.44%) |
Sep 26, 2011 | 72.06 | 72.29 | 71.09 | 72.21 | 1,791,620 | +0.64(+0.89%) |
Sep 23, 2011 | 71.97 | 72.21 | 70.54 | 71.58 | 2,137,921 | -0.63(-0.87%) |
Sep 22, 2011 | 72.66 | 73.33 | 71.14 | 72.21 | 2,474,769 | -1.36(-1.85%) |
Sep 21, 2011 | 75.83 | 76.76 | 73.35 | 73.57 | 1,924,438 | -2.39(-3.14%) |
Sep 20, 2011 | 76.38 | 76.97 | 75.91 | 75.95 | 1,418,928 | +0.08(+0.10%) |
Sep 19, 2011 | 76.00 | 76.71 | 75.78 | 75.88 | 1,601,940 | -1.52(-1.96%) |
Sep 16, 2011 | 77.58 | 77.87 | 76.16 | 77.39 | 2,286,091 | +0.01(+0.02%) |
Sep 15, 2011 | 77.51 | 77.58 | 76.60 | 77.38 | 1,253,421 | +0.64(+0.83%) |
Sep 14, 2011 | 76.07 | 77.12 | 74.52 | 76.75 | 1,826,372 | +1.17(+1.55%) |
Sep 13, 2011 | 76.08 | 76.13 | 74.89 | 75.57 | 1,443,866 | -0.37(-0.48%) |
Sep 12, 2011 | 74.52 | 76.00 | 74.19 | 75.94 | 1,121,395 | +0.58(+0.77%) |
Sep 09, 2011 | 76.70 | 77.11 | 74.85 | 75.36 | 1,911,568 | -1.99(-2.58%) |
Sep 08, 2011 | 76.57 | 77.95 | 76.31 | 77.35 | 1,651,414 | +0.14(+0.18%) |
Sep 07, 2011 | 75.44 | 77.27 | 74.20 | 77.22 | 1,551,210 | +2.96(+3.99%) |
Sep 06, 2011 | 71.80 | 74.40 | 71.80 | 74.25 | 1,344,391 | +0.19(+0.25%) |
Sep 02, 2011 | 74.34 | 75.88 | 73.93 | 74.07 | 1,683,984 | -1.66(-2.19%) |