Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 79.93 | 79.98 | 79.25 | 79.35 | 816,820 | -0.58(-0.73%) |
Dec 29, 2011 | 79.73 | 80.40 | 79.33 | 79.93 | 755,019 | +0.56(+0.71%) |
Dec 28, 2011 | 81.43 | 81.88 | 79.13 | 79.37 | 921,157 | -1.77(-2.18%) |
Dec 27, 2011 | 81.02 | 82.15 | 80.64 | 81.13 | 820,692 | +0.21(+0.26%) |
Dec 23, 2011 | 80.21 | 81.16 | 79.99 | 80.93 | 647,641 | +1.51(+1.90%) |
Dec 21, 2011 | 78.06 | 79.53 | 77.91 | 79.42 | 1,324,655 | +1.17(+1.50%) |
Dec 20, 2011 | 77.51 | 78.33 | 77.19 | 78.24 | 1,003,623 | +1.77(+2.31%) |
Dec 19, 2011 | 76.51 | 77.33 | 76.25 | 76.47 | 847,489 | -0.07(-0.09%) |
Dec 16, 2011 | 77.05 | 77.97 | 76.29 | 76.55 | 2,033,314 | +0.14(+0.19%) |
Dec 15, 2011 | 76.87 | 77.57 | 76.24 | 76.40 | 1,348,902 | +0.05(+0.06%) |
Dec 14, 2011 | 77.62 | 78.14 | 76.21 | 76.36 | 2,010,393 | -1.32(-1.70%) |
Dec 13, 2011 | 78.59 | 79.69 | 77.37 | 77.67 | 1,685,506 | -0.49(-0.62%) |
Dec 12, 2011 | 78.12 | 78.96 | 77.66 | 78.16 | 1,464,866 | -0.28(-0.36%) |
Dec 09, 2011 | 77.79 | 78.64 | 77.61 | 78.44 | 1,058,088 | +1.34(+1.73%) |
Dec 08, 2011 | 78.14 | 78.72 | 76.99 | 77.11 | 838,358 | -1.31(-1.67%) |
Dec 07, 2011 | 78.21 | 78.83 | 77.10 | 78.42 | 1,853,532 | +0.23(+0.30%) |
Dec 06, 2011 | 78.67 | 78.93 | 77.49 | 78.18 | 1,458,284 | -0.28(-0.36%) |
Dec 05, 2011 | 81.32 | 81.97 | 77.69 | 78.46 | 2,551,833 | -2.02(-2.51%) |
Dec 02, 2011 | 81.27 | 81.29 | 79.46 | 80.48 | 2,362,060 | +0.07(+0.09%) |
Dec 01, 2011 | 79.47 | 80.73 | 79.47 | 80.41 | 1,354,624 | +0.32(+0.39%) |
Nov 30, 2011 | 79.08 | 80.10 | 78.16 | 80.10 | 1,777,647 | +2.89(+3.74%) |
Nov 29, 2011 | 76.18 | 78.35 | 76.18 | 77.20 | 1,604,142 | +1.19(+1.57%) |
Nov 28, 2011 | 75.14 | 76.42 | 74.86 | 76.01 | 988,201 | +2.95(+4.04%) |
Nov 25, 2011 | 74.00 | 74.45 | 73.06 | 73.06 | 591,297 | -1.01(-1.37%) |
Nov 23, 2011 | 75.50 | 75.50 | 73.61 | 74.07 | 1,072,132 | -2.19(-2.88%) |
Nov 22, 2011 | 75.58 | 76.92 | 75.24 | 76.27 | 1,020,713 | +0.45(+0.60%) |
Nov 21, 2011 | 75.99 | 76.47 | 75.42 | 75.81 | 1,237,376 | -1.07(-1.39%) |
Nov 18, 2011 | 78.07 | 78.13 | 76.64 | 76.88 | 1,555,877 | +0.30(+0.39%) |
Nov 17, 2011 | 76.49 | 77.86 | 75.81 | 76.58 | 1,782,007 | -0.22(-0.28%) |
Nov 16, 2011 | 80.32 | 80.44 | 76.69 | 76.80 | 1,856,009 | -3.28(-4.09%) |
Nov 15, 2011 | 79.16 | 80.58 | 78.65 | 80.08 | 1,351,177 | +0.85(+1.07%) |
Nov 14, 2011 | 79.04 | 80.02 | 78.39 | 79.23 | 1,415,783 | -0.35(-0.44%) |
Nov 11, 2011 | 78.92 | 79.78 | 78.92 | 79.58 | 1,501,011 | +1.39(+1.78%) |
Nov 10, 2011 | 78.48 | 78.68 | 76.74 | 78.19 | 1,318,078 | +0.23(+0.30%) |
Nov 09, 2011 | 77.53 | 78.71 | 77.30 | 77.95 | 1,972,697 | -0.76(-0.96%) |
Nov 08, 2011 | 78.95 | 79.00 | 77.41 | 78.71 | 2,379,788 | +0.00(+0.00%) |
Nov 07, 2011 | 78.59 | 79.77 | 77.76 | 78.71 | 2,104,934 | +0.51(+0.66%) |
Nov 04, 2011 | 77.87 | 78.48 | 76.67 | 78.20 | 1,798,471 | -0.04(-0.05%) |
Nov 03, 2011 | 78.51 | 78.61 | 77.31 | 78.23 | 1,743,212 | +0.63(+0.81%) |
Nov 02, 2011 | 76.37 | 78.27 | 75.76 | 77.60 | 2,747,390 | +1.95(+2.58%) |
Nov 01, 2011 | 74.79 | 76.19 | 74.75 | 75.65 | 3,856,543 | -1.02(-1.33%) |
Oct 31, 2011 | 74.74 | 78.87 | 74.07 | 76.67 | 7,422,793 | +4.10(+5.65%) |
Oct 28, 2011 | 72.47 | 73.51 | 72.26 | 72.57 | 2,169,310 | -0.52(-0.72%) |
Oct 27, 2011 | 74.60 | 74.79 | 72.16 | 73.10 | 1,990,759 | +0.35(+0.48%) |
Oct 26, 2011 | 72.80 | 73.33 | 71.94 | 72.74 | 1,853,456 | +0.76(+1.05%) |
Oct 25, 2011 | 72.09 | 72.75 | 71.48 | 71.98 | 2,535,027 | -0.21(-0.29%) |
Oct 24, 2011 | 71.43 | 73.60 | 71.11 | 72.19 | 3,986,294 | +3.29(+4.77%) |
Oct 21, 2011 | 67.92 | 68.94 | 67.67 | 68.90 | 1,449,743 | +1.81(+2.69%) |
Oct 20, 2011 | 67.32 | 67.50 | 66.02 | 67.10 | 1,434,548 | +0.18(+0.27%) |
Oct 19, 2011 | 66.53 | 68.27 | 66.26 | 66.92 | 1,796,753 | +0.48(+0.72%) |
Oct 18, 2011 | 66.44 | 67.38 | 64.67 | 66.44 | 2,180,001 | -0.60(-0.89%) |
Oct 17, 2011 | 67.48 | 68.52 | 66.92 | 67.03 | 884,279 | -0.86(-1.26%) |
Oct 14, 2011 | 67.69 | 67.91 | 66.83 | 67.89 | 1,164,773 | +1.04(+1.55%) |
Oct 13, 2011 | 67.40 | 68.27 | 66.20 | 66.85 | 1,647,388 | -0.68(-1.00%) |
Oct 12, 2011 | 66.13 | 68.48 | 66.13 | 67.53 | 2,853,525 | +2.67(+4.12%) |
Oct 11, 2011 | 64.57 | 65.48 | 64.32 | 64.86 | 1,418,477 | -0.49(-0.75%) |
Oct 10, 2011 | 64.47 | 65.36 | 64.24 | 65.35 | 1,230,004 | +2.02(+3.20%) |
Oct 07, 2011 | 64.15 | 64.46 | 62.52 | 63.32 | 1,834,720 | -0.24(-0.38%) |
Oct 06, 2011 | 63.47 | 64.03 | 63.02 | 63.57 | 1,910,723 | +0.76(+1.21%) |
Oct 05, 2011 | 61.81 | 63.63 | 61.46 | 62.81 | 2,485,936 | +1.00(+1.62%) |
Oct 04, 2011 | 61.60 | 61.95 | 58.89 | 61.81 | 4,028,414 | -0.66(-1.06%) |