Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 70.82 | 70.82 | 70.17 | 70.24 | 217,543 | -0.58(-0.82%) |
Dec 29, 2011 | 69.79 | 70.94 | 69.58 | 70.82 | 219,917 | +1.39(+2.01%) |
Dec 28, 2011 | 70.06 | 70.28 | 68.98 | 69.42 | 210,453 | -0.88(-1.25%) |
Dec 27, 2011 | 69.97 | 70.72 | 69.73 | 70.30 | 236,327 | +0.37(+0.53%) |
Dec 23, 2011 | 70.40 | 70.44 | 69.36 | 69.93 | 397,325 | -0.27(-0.38%) |
Dec 21, 2011 | 69.92 | 70.45 | 69.28 | 70.20 | 416,491 | -0.09(-0.13%) |
Dec 20, 2011 | 69.20 | 70.53 | 69.06 | 70.29 | 787,685 | +2.07(+3.04%) |
Dec 19, 2011 | 68.16 | 68.95 | 67.04 | 68.22 | 943,691 | +0.12(+0.18%) |
Dec 16, 2011 | 67.36 | 68.84 | 66.63 | 68.10 | 1,036,186 | +1.78(+2.69%) |
Dec 15, 2011 | 66.26 | 67.39 | 66.12 | 66.32 | 531,716 | +0.62(+0.94%) |
Dec 14, 2011 | 64.11 | 66.90 | 64.05 | 65.70 | 903,477 | +1.33(+2.07%) |
Dec 13, 2011 | 67.22 | 67.89 | 63.93 | 64.36 | 1,064,753 | -2.36(-3.54%) |
Dec 12, 2011 | 67.18 | 67.86 | 66.13 | 66.72 | 773,335 | -0.82(-1.21%) |
Dec 09, 2011 | 63.24 | 69.50 | 62.75 | 67.54 | 4,189,046 | +9.61(+16.59%) |
Dec 08, 2011 | 58.07 | 59.00 | 57.79 | 57.93 | 813,034 | -0.45(-0.77%) |
Dec 07, 2011 | 59.34 | 59.60 | 57.15 | 58.38 | 2,262,810 | -1.22(-2.04%) |
Dec 06, 2011 | 59.88 | 60.23 | 58.23 | 59.59 | 1,064,504 | -0.77(-1.27%) |
Dec 05, 2011 | 60.62 | 62.48 | 59.83 | 60.36 | 947,081 | +0.63(+1.05%) |
Dec 02, 2011 | 61.14 | 61.90 | 59.40 | 59.73 | 596,088 | -1.40(-2.30%) |
Dec 01, 2011 | 60.98 | 62.03 | 60.53 | 61.14 | 405,434 | +0.12(+0.20%) |
Nov 30, 2011 | 60.21 | 61.07 | 60.05 | 61.02 | 969,885 | +2.39(+4.08%) |
Nov 29, 2011 | 59.53 | 60.07 | 58.28 | 58.63 | 716,287 | -0.45(-0.76%) |
Nov 28, 2011 | 58.82 | 60.27 | 58.57 | 59.08 | 773,446 | +1.84(+3.22%) |
Nov 25, 2011 | 57.53 | 57.71 | 56.99 | 57.23 | 181,355 | -0.43(-0.74%) |
Nov 23, 2011 | 57.17 | 57.91 | 56.71 | 57.66 | 785,152 | +0.23(+0.40%) |
Nov 22, 2011 | 57.13 | 57.78 | 56.48 | 57.43 | 738,594 | +0.48(+0.84%) |
Nov 21, 2011 | 56.83 | 57.54 | 56.28 | 56.95 | 795,817 | -1.07(-1.84%) |
Nov 18, 2011 | 58.35 | 58.47 | 56.79 | 58.02 | 912,356 | -0.34(-0.58%) |
Nov 17, 2011 | 58.29 | 58.62 | 57.07 | 58.36 | 1,742,150 | -0.26(-0.44%) |
Nov 16, 2011 | 55.06 | 59.61 | 54.78 | 58.62 | 4,247,646 | +2.20(+3.90%) |
Nov 15, 2011 | 64.59 | 64.83 | 52.39 | 56.42 | 11,211,760 | -8.28(-12.79%) |
Nov 14, 2011 | 66.38 | 66.65 | 64.55 | 64.69 | 648,452 | -2.05(-3.07%) |
Nov 11, 2011 | 66.58 | 67.43 | 66.31 | 66.74 | 310,746 | +0.84(+1.27%) |
Nov 10, 2011 | 66.54 | 66.96 | 65.74 | 65.91 | 471,092 | +0.05(+0.08%) |
Nov 09, 2011 | 65.93 | 66.53 | 65.02 | 65.86 | 594,353 | -1.65(-2.45%) |
Nov 08, 2011 | 67.52 | 67.79 | 66.44 | 67.51 | 604,902 | +0.46(+0.68%) |
Nov 07, 2011 | 65.74 | 67.15 | 65.17 | 67.05 | 598,487 | +1.16(+1.75%) |
Nov 04, 2011 | 68.30 | 68.45 | 65.57 | 65.90 | 798,439 | -3.17(-4.59%) |
Nov 03, 2011 | 68.89 | 69.74 | 67.99 | 69.07 | 422,092 | +1.04(+1.52%) |
Nov 02, 2011 | 67.37 | 68.97 | 66.50 | 68.03 | 475,324 | +1.49(+2.25%) |
Nov 01, 2011 | 67.02 | 67.55 | 66.36 | 66.54 | 584,245 | -2.49(-3.61%) |
Oct 31, 2011 | 69.59 | 70.26 | 69.01 | 69.03 | 411,440 | -1.75(-2.48%) |
Oct 28, 2011 | 70.99 | 71.80 | 69.73 | 70.78 | 590,875 | -0.38(-0.53%) |
Oct 27, 2011 | 71.66 | 71.99 | 70.06 | 71.16 | 523,064 | +1.10(+1.56%) |
Oct 26, 2011 | 70.35 | 70.56 | 69.13 | 70.06 | 686,228 | +0.42(+0.60%) |
Oct 25, 2011 | 69.25 | 70.45 | 69.17 | 69.64 | 857,026 | -0.63(-0.89%) |
Oct 24, 2011 | 67.81 | 70.42 | 67.80 | 70.27 | 732,619 | +2.18(+3.20%) |
Oct 21, 2011 | 65.87 | 68.14 | 65.59 | 68.09 | 761,879 | +2.84(+4.35%) |
Oct 20, 2011 | 66.88 | 67.25 | 63.31 | 65.25 | 2,129,605 | -1.49(-2.24%) |
Oct 19, 2011 | 68.17 | 68.38 | 66.44 | 66.74 | 712,926 | -1.33(-1.96%) |
Oct 18, 2011 | 68.95 | 69.78 | 67.82 | 68.08 | 918,762 | -0.88(-1.27%) |
Oct 17, 2011 | 73.00 | 73.17 | 68.08 | 68.96 | 1,303,096 | -4.60(-6.26%) |
Oct 14, 2011 | 74.83 | 75.01 | 73.27 | 73.56 | 453,377 | -0.82(-1.10%) |
Oct 13, 2011 | 72.72 | 74.49 | 72.66 | 74.37 | 447,962 | +0.51(+0.69%) |
Oct 12, 2011 | 75.18 | 75.89 | 70.50 | 73.87 | 2,568,719 | +2.00(+2.79%) |
Oct 11, 2011 | 77.82 | 78.12 | 68.98 | 71.86 | 3,315,148 | -6.41(-8.19%) |
Oct 10, 2011 | 78.38 | 79.02 | 77.61 | 78.28 | 309,232 | +1.61(+2.10%) |
Oct 07, 2011 | 78.34 | 78.52 | 76.58 | 76.67 | 458,283 | -1.50(-1.92%) |
Oct 06, 2011 | 76.34 | 78.23 | 76.30 | 78.17 | 542,918 | +1.57(+2.05%) |
Oct 05, 2011 | 75.86 | 77.00 | 75.44 | 76.60 | 580,382 | +1.04(+1.37%) |
Oct 04, 2011 | 72.97 | 75.62 | 72.47 | 75.56 | 623,884 | +1.84(+2.50%) |