Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 80.83 | 80.93 | 80.72 | 80.72 | 1,500,000 | -0.10(-0.13%) |
Dec 29, 2011 | 80.72 | 80.86 | 80.60 | 80.83 | 1,345,811 | +0.19(+0.24%) |
Dec 28, 2011 | 80.53 | 80.71 | 80.47 | 80.63 | 1,193,322 | +0.14(+0.17%) |
Dec 27, 2011 | 80.32 | 80.50 | 80.30 | 80.50 | 1,489,400 | +0.14(+0.18%) |
Dec 23, 2011 | 80.31 | 80.39 | 80.12 | 80.35 | 928,500 | +0.03(+0.04%) |
Dec 21, 2011 | 80.51 | 80.54 | 80.29 | 80.32 | 1,270,459 | -0.20(-0.25%) |
Dec 20, 2011 | 80.56 | 80.67 | 80.50 | 80.53 | 3,797,120 | -0.11(-0.14%) |
Dec 19, 2011 | 80.56 | 80.69 | 80.49 | 80.64 | 1,535,028 | +0.08(+0.10%) |
Dec 16, 2011 | 80.43 | 80.61 | 80.40 | 80.56 | 1,614,655 | +0.27(+0.34%) |
Dec 15, 2011 | 80.42 | 80.49 | 80.22 | 80.28 | 5,149,250 | -0.17(-0.21%) |
Dec 14, 2011 | 80.26 | 80.55 | 80.32 | 80.45 | 1,268,390 | +0.20(+0.25%) |
Dec 13, 2011 | 80.10 | 80.36 | 80.07 | 80.26 | 2,005,470 | +0.16(+0.20%) |
Dec 12, 2011 | 80.13 | 80.25 | 80.09 | 80.09 | 1,667,872 | +0.02(+0.03%) |
Dec 09, 2011 | 80.10 | 80.21 | 79.98 | 80.07 | 1,277,149 | -0.04(-0.05%) |
Dec 08, 2011 | 80.01 | 80.21 | 79.98 | 80.12 | 1,678,715 | +0.08(+0.10%) |
Dec 07, 2011 | 79.95 | 80.10 | 79.83 | 80.04 | 943,945 | +0.15(+0.18%) |
Dec 06, 2011 | 79.87 | 79.94 | 79.68 | 79.89 | 1,509,934 | -0.07(-0.09%) |
Dec 05, 2011 | 79.78 | 79.96 | 79.71 | 79.96 | 1,453,157 | +0.09(+0.11%) |
Dec 02, 2011 | 79.65 | 79.94 | 79.61 | 79.88 | 1,253,355 | +0.20(+0.26%) |
Dec 01, 2011 | 79.64 | 79.77 | 79.49 | 79.67 | 2,501,284 | +0.03(+0.04%) |
Nov 30, 2011 | 79.80 | 79.81 | 79.56 | 79.64 | 1,758,261 | -0.20(-0.26%) |
Nov 29, 2011 | 79.72 | 79.88 | 79.56 | 79.85 | 2,360,098 | +0.03(+0.04%) |
Nov 28, 2011 | 79.63 | 79.85 | 79.54 | 79.82 | 2,370,573 | -0.01(-0.01%) |
Nov 25, 2011 | 79.94 | 79.99 | 79.79 | 79.82 | 1,050,328 | -0.11(-0.14%) |
Nov 23, 2011 | 79.80 | 80.05 | 79.76 | 79.93 | 1,188,539 | +0.07(+0.09%) |
Nov 22, 2011 | 79.77 | 79.91 | 79.68 | 79.86 | 1,443,317 | +0.06(+0.07%) |
Nov 21, 2011 | 79.92 | 79.93 | 79.78 | 79.80 | 1,151,974 | -0.01(-0.02%) |
Nov 18, 2011 | 79.90 | 79.90 | 79.69 | 79.82 | 1,106,498 | -0.01(-0.02%) |
Nov 17, 2011 | 79.85 | 79.98 | 79.73 | 79.83 | 2,293,500 | -0.04(-0.05%) |
Nov 16, 2011 | 80.08 | 80.09 | 79.80 | 79.88 | 1,666,010 | -0.03(-0.04%) |
Nov 15, 2011 | 79.99 | 80.04 | 79.80 | 79.90 | 1,081,909 | -0.10(-0.13%) |
Nov 14, 2011 | 80.06 | 80.10 | 79.91 | 80.01 | 1,633,686 | +0.07(+0.08%) |
Nov 11, 2011 | 79.95 | 80.00 | 79.87 | 79.94 | 2,476,677 | -0.09(-0.12%) |
Nov 10, 2011 | 80.02 | 80.21 | 79.86 | 80.04 | 1,796,048 | -0.15(-0.19%) |
Nov 09, 2011 | 80.22 | 80.34 | 80.11 | 80.19 | 1,071,234 | +0.14(+0.17%) |
Nov 08, 2011 | 80.06 | 80.22 | 79.98 | 80.05 | 1,303,665 | -0.11(-0.14%) |
Nov 07, 2011 | 80.09 | 80.34 | 80.07 | 80.16 | 1,023,475 | +0.07(+0.08%) |
Nov 04, 2011 | 80.12 | 80.24 | 80.06 | 80.09 | 2,801,827 | -0.02(-0.03%) |
Nov 03, 2011 | 80.07 | 80.22 | 80.01 | 80.12 | 1,532,622 | -0.17(-0.22%) |
Nov 02, 2011 | 80.07 | 80.34 | 80.04 | 80.29 | 1,005,769 | +0.00(+0.00%) |
Nov 01, 2011 | 80.02 | 80.30 | 79.99 | 80.29 | 1,982,684 | +0.38(+0.48%) |
Oct 31, 2011 | 79.76 | 79.91 | 79.69 | 79.91 | 2,405,511 | +0.38(+0.47%) |
Oct 28, 2011 | 79.28 | 79.55 | 79.27 | 79.53 | 1,348,182 | +0.31(+0.39%) |
Oct 27, 2011 | 79.44 | 79.46 | 79.09 | 79.22 | 1,322,231 | -0.31(-0.38%) |
Oct 26, 2011 | 79.59 | 79.72 | 79.44 | 79.52 | 914,531 | -0.22(-0.27%) |
Oct 25, 2011 | 79.40 | 79.75 | 79.35 | 79.74 | 2,035,371 | +0.41(+0.51%) |
Oct 24, 2011 | 79.49 | 79.49 | 79.28 | 79.33 | 1,194,631 | -0.12(-0.16%) |
Oct 21, 2011 | 79.49 | 79.54 | 79.33 | 79.46 | 764,633 | +0.04(+0.05%) |
Oct 20, 2011 | 79.43 | 79.62 | 79.31 | 79.41 | 1,185,260 | -0.04(-0.05%) |
Oct 19, 2011 | 79.35 | 79.57 | 79.28 | 79.46 | 1,074,218 | +0.12(+0.15%) |
Oct 18, 2011 | 79.39 | 79.55 | 79.25 | 79.34 | 1,320,185 | -0.09(-0.11%) |
Oct 17, 2011 | 79.17 | 79.43 | 79.16 | 79.43 | 1,138,304 | +0.31(+0.39%) |
Oct 14, 2011 | 79.00 | 79.23 | 79.00 | 79.12 | 808,944 | -0.13(-0.17%) |
Oct 13, 2011 | 79.28 | 79.39 | 79.11 | 79.25 | 1,256,315 | +0.04(+0.06%) |
Oct 12, 2011 | 79.08 | 79.28 | 79.03 | 79.20 | 1,543,319 | -0.15(-0.19%) |
Oct 11, 2011 | 79.22 | 79.37 | 79.13 | 79.35 | 2,967,330 | +0.19(+0.24%) |
Oct 10, 2011 | 79.33 | 79.33 | 78.94 | 79.17 | 979,668 | -0.16(-0.20%) |
Oct 07, 2011 | 79.33 | 79.43 | 79.18 | 79.33 | 2,084,415 | -0.16(-0.20%) |
Oct 06, 2011 | 79.54 | 79.55 | 79.44 | 79.49 | 1,407,885 | -0.13(-0.16%) |
Oct 05, 2011 | 79.81 | 79.83 | 79.59 | 79.62 | 2,064,145 | -0.27(-0.34%) |
Oct 04, 2011 | 80.20 | 80.27 | 79.88 | 79.89 | 1,860,722 | -0.25(-0.31%) |