Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 79.73 | 79.89 | 79.62 | 79.81 | 1,408,140 | +0.30(+0.37%) |
Sep 29, 2011 | 79.47 | 79.63 | 79.41 | 79.51 | 1,138,174 | -0.03(-0.04%) |
Sep 28, 2011 | 79.57 | 79.58 | 79.38 | 79.54 | 1,173,271 | -0.07(-0.08%) |
Sep 27, 2011 | 79.52 | 79.62 | 79.44 | 79.60 | 1,776,208 | -0.11(-0.14%) |
Sep 26, 2011 | 79.83 | 79.93 | 79.66 | 79.71 | 1,598,737 | -0.18(-0.23%) |
Sep 23, 2011 | 80.40 | 80.40 | 79.88 | 79.89 | 1,536,085 | -0.41(-0.51%) |
Sep 22, 2011 | 80.30 | 80.47 | 80.19 | 80.31 | 1,207,141 | +0.23(+0.29%) |
Sep 21, 2011 | 79.92 | 80.11 | 79.78 | 80.07 | 1,714,812 | +0.13(+0.16%) |
Sep 20, 2011 | 79.91 | 79.94 | 79.78 | 79.94 | 967,981 | +0.16(+0.20%) |
Sep 19, 2011 | 79.86 | 79.91 | 79.76 | 79.78 | 1,085,025 | +0.17(+0.22%) |
Sep 16, 2011 | 79.49 | 79.61 | 79.39 | 79.61 | 1,221,990 | +0.12(+0.15%) |
Sep 15, 2011 | 79.61 | 79.67 | 79.50 | 79.50 | 1,444,116 | -0.23(-0.29%) |
Sep 14, 2011 | 79.65 | 79.81 | 79.63 | 79.73 | 1,469,678 | +0.01(+0.02%) |
Sep 13, 2011 | 79.76 | 79.77 | 79.62 | 79.71 | 967,592 | +0.03(+0.04%) |
Sep 12, 2011 | 79.86 | 79.86 | 79.61 | 79.68 | 1,432,048 | -0.16(-0.20%) |
Sep 09, 2011 | 79.77 | 79.92 | 79.71 | 79.84 | 1,117,140 | +0.11(+0.14%) |
Sep 08, 2011 | 79.84 | 79.85 | 79.63 | 79.73 | 1,613,377 | +0.02(+0.03%) |
Sep 07, 2011 | 79.77 | 79.81 | 79.62 | 79.71 | 1,268,624 | -0.19(-0.24%) |
Sep 06, 2011 | 80.02 | 80.02 | 79.86 | 79.90 | 1,523,240 | +0.21(+0.26%) |
Sep 02, 2011 | 79.71 | 79.84 | 79.58 | 79.69 | 1,274,587 | +0.24(+0.30%) |
Sep 01, 2011 | 79.34 | 79.50 | 79.12 | 79.45 | 2,126,861 | +0.26(+0.32%) |
Aug 31, 2011 | 79.40 | 79.47 | 79.19 | 79.20 | 3,379,710 | -0.07(-0.09%) |
Aug 30, 2011 | 79.23 | 79.39 | 79.14 | 79.27 | 1,532,204 | +0.25(+0.31%) |
Aug 29, 2011 | 78.95 | 79.03 | 78.89 | 79.02 | 1,590,883 | -0.09(-0.11%) |
Aug 26, 2011 | 79.21 | 79.25 | 78.97 | 79.11 | 932,863 | +0.11(+0.14%) |
Aug 25, 2011 | 78.94 | 79.07 | 78.86 | 79.00 | 894,620 | +0.16(+0.20%) |
Aug 24, 2011 | 79.20 | 79.20 | 78.78 | 78.84 | 917,076 | -0.45(-0.57%) |
Aug 23, 2011 | 79.36 | 79.36 | 79.20 | 79.29 | 1,046,737 | -0.19(-0.24%) |
Aug 22, 2011 | 79.43 | 79.54 | 79.36 | 79.48 | 1,053,237 | -0.10(-0.13%) |
Aug 19, 2011 | 79.54 | 79.60 | 79.42 | 79.58 | 1,758,409 | +0.04(+0.05%) |
Aug 18, 2011 | 79.73 | 79.92 | 79.49 | 79.54 | 1,319,341 | +0.12(+0.15%) |
Aug 17, 2011 | 79.36 | 79.54 | 79.20 | 79.43 | 1,547,788 | +0.13(+0.16%) |
Aug 16, 2011 | 79.04 | 79.38 | 79.04 | 79.30 | 1,244,395 | +0.17(+0.21%) |
Aug 15, 2011 | 79.22 | 79.25 | 79.02 | 79.13 | 1,429,832 | +0.12(+0.16%) |
Aug 12, 2011 | 78.95 | 79.24 | 78.78 | 79.01 | 3,418,239 | +0.35(+0.44%) |
Aug 11, 2011 | 79.51 | 79.51 | 78.64 | 78.66 | 3,589,737 | -0.99(-1.24%) |
Aug 10, 2011 | 79.38 | 79.68 | 79.30 | 79.65 | 1,524,195 | +0.64(+0.81%) |
Aug 09, 2011 | 78.89 | 79.54 | 78.44 | 79.01 | 2,271,045 | +0.46(+0.59%) |
Aug 08, 2011 | 78.60 | 78.69 | 78.48 | 78.55 | 2,859,966 | +0.04(+0.05%) |
Aug 05, 2011 | 78.81 | 79.02 | 78.42 | 78.51 | 3,020,174 | -0.52(-0.66%) |
Aug 04, 2011 | 78.69 | 79.10 | 78.66 | 79.03 | 2,192,430 | +0.42(+0.53%) |
Aug 03, 2011 | 78.61 | 78.80 | 78.55 | 78.61 | 1,710,891 | +0.08(+0.10%) |
Aug 02, 2011 | 78.32 | 78.60 | 78.21 | 78.53 | 1,397,170 | +0.33(+0.43%) |
Aug 01, 2011 | 78.00 | 78.28 | 77.98 | 78.20 | 1,798,189 | +0.19(+0.24%) |
Jul 29, 2011 | 77.75 | 78.04 | 77.68 | 78.01 | 1,941,956 | +0.46(+0.60%) |
Jul 28, 2011 | 77.54 | 77.63 | 77.47 | 77.55 | 1,141,793 | +0.15(+0.20%) |
Jul 27, 2011 | 77.42 | 77.54 | 77.35 | 77.40 | 918,711 | -0.13(-0.17%) |
Jul 26, 2011 | 77.43 | 77.60 | 77.40 | 77.53 | 1,153,801 | +0.18(+0.23%) |
Jul 25, 2011 | 77.38 | 77.58 | 77.33 | 77.35 | 1,600,719 | -0.22(-0.29%) |
Jul 22, 2011 | 77.49 | 77.58 | 77.49 | 77.57 | 634,952 | +0.17(+0.21%) |
Jul 21, 2011 | 77.43 | 77.51 | 77.30 | 77.40 | 1,163,422 | -0.12(-0.16%) |
Jul 20, 2011 | 77.57 | 77.75 | 77.51 | 77.53 | 869,648 | -0.12(-0.16%) |
Jul 19, 2011 | 77.44 | 77.65 | 77.41 | 77.65 | 1,081,524 | +0.17(+0.21%) |
Jul 18, 2011 | 77.58 | 77.64 | 77.45 | 77.48 | 889,473 | -0.12(-0.15%) |
Jul 15, 2011 | 77.45 | 77.67 | 77.40 | 77.60 | 884,909 | +0.11(+0.14%) |
Jul 14, 2011 | 77.58 | 77.69 | 77.48 | 77.49 | 2,391,543 | -0.19(-0.25%) |
Jul 13, 2011 | 77.48 | 77.69 | 77.46 | 77.69 | 704,774 | +0.15(+0.20%) |
Jul 12, 2011 | 77.54 | 77.61 | 77.41 | 77.53 | 944,834 | +0.06(+0.08%) |
Jul 11, 2011 | 77.42 | 77.56 | 77.35 | 77.47 | 852,665 | +0.21(+0.27%) |
Jul 08, 2011 | 77.16 | 77.32 | 77.12 | 77.26 | 946,632 | +0.40(+0.52%) |
Jul 07, 2011 | 76.91 | 76.94 | 76.78 | 76.86 | 1,790,752 | -0.22(-0.28%) |
Jul 06, 2011 | 77.02 | 77.12 | 77.00 | 77.08 | 1,073,849 | +0.04(+0.06%) |
Jul 05, 2011 | 76.86 | 77.04 | 76.86 | 77.04 | 1,107,997 | +0.30(+0.39%) |