Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 73.16 | 73.39 | 72.54 | 72.70 | 1,663,888 | -0.70(-0.95%) |
Dec 29, 2011 | 72.60 | 73.46 | 72.25 | 73.39 | 1,508,517 | +1.17(+1.62%) |
Dec 28, 2011 | 73.62 | 73.73 | 72.06 | 72.23 | 1,793,989 | -1.51(-2.04%) |
Dec 27, 2011 | 73.84 | 74.35 | 73.62 | 73.73 | 1,295,275 | -0.19(-0.26%) |
Dec 23, 2011 | 73.75 | 74.04 | 72.96 | 73.93 | 1,433,224 | +0.59(+0.81%) |
Dec 21, 2011 | 72.78 | 73.39 | 71.71 | 73.33 | 2,127,153 | +0.37(+0.51%) |
Dec 20, 2011 | 72.24 | 73.46 | 72.05 | 72.96 | 2,976,732 | +2.14(+3.02%) |
Dec 19, 2011 | 73.78 | 74.36 | 70.44 | 70.82 | 3,597,820 | -3.08(-4.17%) |
Dec 16, 2011 | 73.21 | 75.19 | 73.05 | 73.90 | 6,106,103 | +1.24(+1.70%) |
Dec 15, 2011 | 69.76 | 72.96 | 69.62 | 72.66 | 10,532,143 | +5.38(+8.00%) |
Dec 14, 2011 | 68.48 | 68.83 | 66.99 | 67.28 | 4,768,894 | -1.45(-2.12%) |
Dec 13, 2011 | 71.46 | 71.74 | 68.15 | 68.74 | 4,031,289 | -2.32(-3.27%) |
Dec 12, 2011 | 71.33 | 71.54 | 70.47 | 71.06 | 2,731,388 | -1.40(-1.93%) |
Dec 09, 2011 | 71.98 | 72.81 | 71.40 | 72.46 | 2,071,571 | +0.78(+1.09%) |
Dec 08, 2011 | 72.58 | 73.38 | 71.43 | 71.68 | 3,050,677 | -1.49(-2.04%) |
Dec 07, 2011 | 71.69 | 73.58 | 71.31 | 73.17 | 2,818,832 | +1.32(+1.84%) |
Dec 06, 2011 | 72.51 | 72.60 | 71.36 | 71.85 | 2,426,859 | -0.46(-0.64%) |
Dec 05, 2011 | 72.89 | 73.20 | 71.60 | 72.31 | 3,117,640 | +0.92(+1.29%) |
Dec 02, 2011 | 72.29 | 72.54 | 71.24 | 71.39 | 3,044,995 | +0.10(+0.13%) |
Dec 01, 2011 | 71.72 | 71.92 | 70.93 | 71.30 | 2,427,591 | -0.91(-1.26%) |
Nov 30, 2011 | 70.71 | 72.31 | 70.49 | 72.21 | 4,073,676 | +3.91(+5.73%) |
Nov 29, 2011 | 69.07 | 69.86 | 68.15 | 68.30 | 3,086,940 | -0.30(-0.44%) |
Nov 28, 2011 | 68.45 | 69.98 | 68.06 | 68.60 | 3,022,780 | +2.48(+3.75%) |
Nov 25, 2011 | 66.49 | 67.26 | 66.11 | 66.13 | 1,156,446 | -0.42(-0.63%) |
Nov 23, 2011 | 67.25 | 67.57 | 66.34 | 66.54 | 2,362,482 | -1.43(-2.11%) |
Nov 22, 2011 | 68.70 | 68.99 | 67.75 | 67.98 | 1,838,721 | -1.02(-1.47%) |
Nov 21, 2011 | 69.12 | 69.53 | 67.99 | 68.99 | 2,342,459 | -1.60(-2.27%) |
Nov 18, 2011 | 70.57 | 71.41 | 70.23 | 70.59 | 2,576,790 | +0.82(+1.17%) |
Nov 17, 2011 | 70.69 | 71.28 | 69.25 | 69.78 | 2,572,793 | -1.05(-1.48%) |
Nov 16, 2011 | 71.10 | 72.24 | 70.77 | 70.83 | 2,199,127 | -1.00(-1.39%) |
Nov 15, 2011 | 70.90 | 72.53 | 70.53 | 71.83 | 3,078,591 | +1.07(+1.51%) |
Nov 14, 2011 | 70.94 | 71.59 | 70.21 | 70.76 | 1,384,261 | -0.71(-1.00%) |
Nov 11, 2011 | 70.71 | 71.61 | 70.51 | 71.47 | 2,087,925 | +1.83(+2.63%) |
Nov 10, 2011 | 69.84 | 70.05 | 69.01 | 69.64 | 2,147,725 | +0.67(+0.97%) |
Nov 09, 2011 | 70.75 | 70.83 | 68.53 | 68.97 | 2,530,464 | -3.18(-4.41%) |
Nov 08, 2011 | 71.60 | 72.25 | 70.63 | 72.15 | 1,785,530 | +0.94(+1.32%) |
Nov 07, 2011 | 71.31 | 72.02 | 70.05 | 71.21 | 2,148,202 | -0.07(-0.10%) |
Nov 04, 2011 | 71.09 | 71.45 | 69.80 | 71.28 | 1,880,324 | -0.29(-0.40%) |
Nov 03, 2011 | 70.87 | 71.73 | 69.84 | 71.57 | 2,050,145 | +1.54(+2.20%) |
Nov 02, 2011 | 70.31 | 70.70 | 69.12 | 70.03 | 2,246,781 | +0.87(+1.26%) |
Nov 01, 2011 | 68.59 | 70.08 | 68.32 | 69.16 | 3,111,518 | -1.96(-2.76%) |
Oct 31, 2011 | 72.51 | 73.15 | 71.10 | 71.12 | 2,925,595 | -2.10(-2.87%) |
Oct 28, 2011 | 73.36 | 73.88 | 72.41 | 73.23 | 3,316,246 | -0.42(-0.57%) |
Oct 27, 2011 | 72.58 | 74.53 | 72.08 | 73.64 | 4,711,345 | +2.93(+4.14%) |
Oct 26, 2011 | 71.23 | 71.44 | 69.48 | 70.71 | 3,403,236 | +0.56(+0.79%) |
Oct 25, 2011 | 69.98 | 71.15 | 68.84 | 70.16 | 4,244,543 | -0.70(-0.98%) |
Oct 24, 2011 | 69.45 | 71.62 | 69.45 | 70.85 | 4,083,154 | +1.89(+2.75%) |
Oct 21, 2011 | 67.29 | 69.46 | 67.08 | 68.96 | 4,778,381 | +2.39(+3.59%) |
Oct 20, 2011 | 65.47 | 66.77 | 65.16 | 66.57 | 3,030,928 | +1.14(+1.74%) |
Oct 19, 2011 | 65.79 | 66.19 | 65.16 | 65.43 | 2,343,972 | -0.30(-0.45%) |
Oct 18, 2011 | 64.18 | 66.54 | 63.86 | 65.73 | 2,860,171 | +1.43(+2.23%) |
Oct 17, 2011 | 65.60 | 65.66 | 64.01 | 64.29 | 2,926,438 | -1.54(-2.34%) |
Oct 14, 2011 | 64.98 | 65.90 | 64.88 | 65.83 | 2,614,873 | +1.63(+2.53%) |
Oct 13, 2011 | 64.68 | 64.68 | 63.67 | 64.20 | 3,515,745 | -1.14(-1.74%) |
Oct 12, 2011 | 64.30 | 66.17 | 64.16 | 65.34 | 3,491,625 | +1.52(+2.38%) |
Oct 11, 2011 | 63.67 | 64.06 | 63.10 | 63.82 | 2,365,061 | -0.17(-0.26%) |
Oct 10, 2011 | 62.98 | 64.00 | 62.59 | 63.99 | 2,252,466 | +2.23(+3.60%) |
Oct 07, 2011 | 62.85 | 62.98 | 61.61 | 61.76 | 3,899,885 | -0.99(-1.58%) |
Oct 06, 2011 | 61.74 | 63.03 | 61.62 | 62.75 | 3,751,682 | +1.56(+2.54%) |
Oct 05, 2011 | 59.14 | 61.64 | 58.82 | 61.20 | 5,625,880 | +2.22(+3.76%) |
Oct 04, 2011 | 55.78 | 59.02 | 55.69 | 58.98 | 5,045,963 | +2.36(+4.16%) |