Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 62.97 | 63.52 | 62.68 | 62.71 | 502,396 | -0.65(-1.02%) |
Dec 29, 2011 | 63.50 | 64.07 | 62.63 | 63.36 | 534,346 | +0.08(+0.13%) |
Dec 28, 2011 | 63.92 | 64.56 | 63.20 | 63.27 | 527,697 | -0.59(-0.93%) |
Dec 27, 2011 | 63.15 | 64.26 | 63.01 | 63.87 | 605,950 | +0.60(+0.95%) |
Dec 23, 2011 | 62.72 | 63.45 | 62.65 | 63.27 | 456,378 | +1.58(+2.55%) |
Dec 21, 2011 | 62.11 | 62.30 | 61.39 | 61.69 | 1,132,798 | -0.39(-0.62%) |
Dec 20, 2011 | 61.22 | 62.37 | 61.11 | 62.08 | 901,858 | +1.80(+2.99%) |
Dec 19, 2011 | 61.37 | 61.64 | 60.25 | 60.28 | 835,013 | -0.91(-1.49%) |
Dec 16, 2011 | 61.47 | 61.76 | 60.84 | 61.19 | 1,206,762 | +0.26(+0.43%) |
Dec 15, 2011 | 60.80 | 61.34 | 60.59 | 60.92 | 685,979 | +0.73(+1.21%) |
Dec 14, 2011 | 61.04 | 61.06 | 60.03 | 60.20 | 910,084 | -0.90(-1.47%) |
Dec 13, 2011 | 62.63 | 63.01 | 60.92 | 61.10 | 829,165 | -1.13(-1.82%) |
Dec 12, 2011 | 62.89 | 63.06 | 62.18 | 62.23 | 1,305,699 | -1.01(-1.59%) |
Dec 09, 2011 | 62.96 | 63.68 | 62.80 | 63.24 | 860,607 | +0.34(+0.54%) |
Dec 08, 2011 | 62.58 | 63.52 | 62.43 | 62.90 | 642,680 | -0.09(-0.14%) |
Dec 07, 2011 | 62.72 | 63.26 | 62.65 | 62.99 | 678,514 | -0.08(-0.13%) |
Dec 06, 2011 | 63.19 | 63.47 | 62.76 | 63.07 | 843,441 | +0.15(+0.24%) |
Dec 05, 2011 | 62.55 | 63.48 | 62.36 | 62.91 | 606,005 | +0.77(+1.25%) |
Dec 02, 2011 | 62.48 | 62.51 | 61.63 | 62.14 | 685,532 | +0.28(+0.45%) |
Dec 01, 2011 | 62.03 | 63.14 | 61.77 | 61.86 | 772,353 | -0.42(-0.68%) |
Nov 30, 2011 | 61.89 | 62.30 | 61.33 | 62.28 | 810,316 | +1.53(+2.52%) |
Nov 29, 2011 | 60.56 | 61.05 | 60.35 | 60.75 | 509,900 | +0.20(+0.33%) |
Nov 28, 2011 | 61.67 | 62.18 | 60.22 | 60.56 | 798,914 | +0.14(+0.24%) |
Nov 25, 2011 | 59.84 | 60.76 | 59.42 | 60.41 | 526,954 | +0.26(+0.43%) |
Nov 23, 2011 | 59.90 | 60.56 | 59.88 | 60.15 | 721,654 | -0.09(-0.15%) |
Nov 22, 2011 | 60.62 | 60.78 | 60.15 | 60.24 | 1,260,307 | -0.53(-0.87%) |
Nov 21, 2011 | 60.19 | 61.11 | 59.91 | 60.77 | 753,053 | -0.37(-0.60%) |
Nov 18, 2011 | 61.05 | 61.65 | 60.63 | 61.14 | 634,371 | +0.35(+0.58%) |
Nov 17, 2011 | 60.43 | 61.01 | 60.30 | 60.79 | 1,431,509 | +0.49(+0.82%) |
Nov 16, 2011 | 61.25 | 61.27 | 60.17 | 60.30 | 1,398,680 | -1.30(-2.10%) |
Nov 15, 2011 | 61.29 | 62.09 | 60.91 | 61.59 | 886,237 | -0.48(-0.77%) |
Nov 14, 2011 | 62.81 | 63.01 | 61.89 | 62.07 | 1,178,654 | -1.17(-1.85%) |
Nov 11, 2011 | 63.15 | 63.71 | 62.69 | 63.24 | 1,315,872 | +0.69(+1.11%) |
Nov 10, 2011 | 60.65 | 63.89 | 60.29 | 62.54 | 3,243,735 | +2.83(+4.73%) |
Nov 09, 2011 | 60.02 | 61.21 | 59.29 | 59.72 | 1,477,058 | -1.19(-1.95%) |
Nov 08, 2011 | 60.18 | 61.09 | 59.16 | 60.91 | 1,420,251 | +1.12(+1.87%) |
Nov 07, 2011 | 59.47 | 59.98 | 58.84 | 59.79 | 992,855 | +0.39(+0.65%) |
Nov 04, 2011 | 59.07 | 59.40 | 58.30 | 59.40 | 693,034 | -0.05(-0.08%) |
Nov 03, 2011 | 58.47 | 59.56 | 57.81 | 59.45 | 717,123 | +1.05(+1.80%) |
Nov 02, 2011 | 58.95 | 58.95 | 57.93 | 58.40 | 627,662 | +0.07(+0.12%) |
Nov 01, 2011 | 57.15 | 58.99 | 56.70 | 58.32 | 915,729 | -0.23(-0.38%) |
Oct 31, 2011 | 58.77 | 59.47 | 58.44 | 58.55 | 539,737 | -0.54(-0.91%) |
Oct 28, 2011 | 59.28 | 60.22 | 58.72 | 59.09 | 538,110 | -0.29(-0.48%) |
Oct 27, 2011 | 58.55 | 59.94 | 58.32 | 59.38 | 986,859 | +2.38(+4.18%) |
Oct 26, 2011 | 57.44 | 57.59 | 56.35 | 56.99 | 808,804 | -0.18(-0.31%) |
Oct 25, 2011 | 56.88 | 57.50 | 56.87 | 57.17 | 488,184 | -0.01(-0.02%) |
Oct 24, 2011 | 56.95 | 57.69 | 56.46 | 57.18 | 657,904 | +0.57(+1.00%) |
Oct 21, 2011 | 56.69 | 57.06 | 56.21 | 56.61 | 482,832 | +0.49(+0.87%) |
Oct 20, 2011 | 55.57 | 56.39 | 55.44 | 56.13 | 1,159,380 | +0.52(+0.94%) |
Oct 19, 2011 | 55.17 | 55.99 | 54.99 | 55.61 | 1,113,694 | +0.20(+0.36%) |
Oct 18, 2011 | 53.83 | 55.72 | 53.52 | 55.41 | 1,152,582 | +1.80(+3.36%) |
Oct 17, 2011 | 54.46 | 55.09 | 53.38 | 53.61 | 1,126,482 | -1.04(-1.91%) |
Oct 14, 2011 | 54.35 | 54.69 | 53.65 | 54.65 | 577,555 | +0.85(+1.57%) |
Oct 13, 2011 | 53.94 | 54.31 | 53.31 | 53.81 | 758,611 | -0.22(-0.40%) |
Oct 12, 2011 | 55.21 | 55.38 | 53.90 | 54.02 | 887,759 | -0.82(-1.49%) |
Oct 11, 2011 | 54.75 | 54.99 | 54.07 | 54.84 | 476,272 | +0.01(+0.02%) |
Oct 10, 2011 | 53.92 | 54.94 | 53.56 | 54.83 | 535,240 | +1.71(+3.22%) |
Oct 07, 2011 | 53.67 | 54.03 | 52.81 | 53.12 | 566,638 | -0.31(-0.59%) |
Oct 06, 2011 | 52.82 | 53.63 | 52.41 | 53.44 | 651,710 | +0.69(+1.31%) |
Oct 05, 2011 | 52.58 | 53.03 | 51.74 | 52.75 | 783,181 | +0.05(+0.10%) |
Oct 04, 2011 | 50.29 | 52.72 | 50.04 | 52.69 | 1,212,410 | +2.03(+4.01%) |