Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 63.69 | 64.29 | 63.06 | 63.57 | 1,373,379 | +0.51(+0.81%) |
Dec 29, 2011 | 62.52 | 63.20 | 62.52 | 63.06 | 1,005,615 | +0.83(+1.33%) |
Dec 28, 2011 | 63.73 | 63.78 | 61.88 | 62.23 | 1,392,752 | -1.55(-2.43%) |
Dec 27, 2011 | 63.67 | 64.56 | 63.65 | 63.78 | 1,022,272 | -0.07(-0.11%) |
Dec 23, 2011 | 63.39 | 63.95 | 62.90 | 63.85 | 1,407,374 | +0.79(+1.25%) |
Dec 21, 2011 | 62.44 | 63.28 | 62.23 | 63.06 | 2,198,920 | +0.66(+1.06%) |
Dec 20, 2011 | 61.90 | 62.56 | 61.51 | 62.40 | 2,229,367 | +1.49(+2.45%) |
Dec 19, 2011 | 62.21 | 62.25 | 60.70 | 60.91 | 1,427,457 | -1.30(-2.09%) |
Dec 16, 2011 | 62.72 | 62.72 | 61.23 | 62.21 | 3,194,032 | -0.03(-0.05%) |
Dec 15, 2011 | 62.62 | 62.74 | 62.16 | 62.24 | 1,681,900 | +0.20(+0.32%) |
Dec 14, 2011 | 62.13 | 62.47 | 61.69 | 62.04 | 1,485,690 | -0.25(-0.40%) |
Dec 13, 2011 | 63.03 | 63.58 | 62.17 | 62.29 | 2,172,712 | -0.31(-0.50%) |
Dec 12, 2011 | 62.03 | 62.71 | 61.63 | 62.60 | 1,885,817 | +0.13(+0.21%) |
Dec 09, 2011 | 61.35 | 62.96 | 61.35 | 62.47 | 1,548,834 | +1.47(+2.41%) |
Dec 08, 2011 | 62.30 | 62.49 | 60.87 | 61.00 | 1,277,071 | -1.57(-2.51%) |
Dec 07, 2011 | 62.58 | 62.88 | 61.73 | 62.57 | 1,733,187 | -0.11(-0.18%) |
Dec 06, 2011 | 63.06 | 63.72 | 62.49 | 62.68 | 1,929,819 | -0.03(-0.05%) |
Dec 05, 2011 | 64.80 | 65.40 | 62.23 | 62.71 | 3,373,202 | -1.09(-1.71%) |
Dec 02, 2011 | 61.33 | 64.06 | 61.33 | 63.80 | 4,118,719 | +2.88(+4.73%) |
Dec 01, 2011 | 60.18 | 61.26 | 60.18 | 60.92 | 2,185,054 | +0.44(+0.73%) |
Nov 30, 2011 | 58.99 | 60.54 | 58.80 | 60.48 | 3,281,092 | +2.67(+4.62%) |
Nov 29, 2011 | 57.35 | 58.12 | 57.15 | 57.81 | 3,834,919 | +0.40(+0.70%) |
Nov 28, 2011 | 58.24 | 58.66 | 57.25 | 57.41 | 2,660,823 | -0.23(-0.40%) |
Nov 25, 2011 | 57.81 | 58.08 | 57.40 | 57.64 | 834,853 | -0.03(-0.05%) |
Nov 23, 2011 | 58.79 | 59.11 | 57.67 | 57.67 | 2,225,972 | -1.53(-2.58%) |
Nov 22, 2011 | 59.76 | 59.91 | 58.83 | 59.20 | 2,774,683 | -0.57(-0.95%) |
Nov 21, 2011 | 59.52 | 60.47 | 59.38 | 59.77 | 2,097,701 | -0.66(-1.09%) |
Nov 18, 2011 | 60.69 | 60.82 | 59.86 | 60.43 | 2,426,735 | -0.14(-0.23%) |
Nov 17, 2011 | 60.60 | 61.42 | 60.33 | 60.57 | 2,314,159 | +0.01(+0.02%) |
Nov 16, 2011 | 60.81 | 61.55 | 60.40 | 60.56 | 2,563,404 | -1.02(-1.66%) |
Nov 15, 2011 | 60.44 | 61.99 | 60.36 | 61.58 | 4,804,535 | +0.96(+1.58%) |
Nov 14, 2011 | 60.99 | 61.09 | 60.58 | 60.62 | 2,282,135 | -0.41(-0.67%) |
Nov 11, 2011 | 60.66 | 61.50 | 60.20 | 61.03 | 2,813,148 | +0.90(+1.50%) |
Nov 10, 2011 | 60.64 | 60.98 | 59.55 | 60.13 | 2,951,790 | +0.04(+0.07%) |
Nov 09, 2011 | 61.43 | 61.50 | 59.77 | 60.09 | 3,205,192 | -2.31(-3.70%) |
Nov 08, 2011 | 62.65 | 62.70 | 61.00 | 62.40 | 3,059,971 | +0.18(+0.29%) |
Nov 07, 2011 | 60.95 | 62.38 | 60.95 | 62.22 | 2,612,556 | +0.93(+1.52%) |
Nov 04, 2011 | 62.44 | 62.85 | 60.80 | 61.29 | 4,933,995 | -1.41(-2.25%) |
Nov 03, 2011 | 63.52 | 63.88 | 62.44 | 62.70 | 3,643,889 | -0.18(-0.29%) |
Nov 02, 2011 | 65.07 | 65.19 | 62.72 | 62.88 | 2,706,738 | -0.75(-1.18%) |
Nov 01, 2011 | 61.95 | 64.15 | 61.26 | 63.63 | 4,909,154 | -0.06(-0.09%) |
Oct 31, 2011 | 62.04 | 64.23 | 61.59 | 63.69 | 4,706,645 | +1.21(+1.94%) |
Oct 28, 2011 | 65.15 | 65.17 | 62.34 | 62.48 | 5,546,691 | -2.69(-4.13%) |
Oct 27, 2011 | 68.99 | 68.99 | 62.51 | 65.17 | 11,117,993 | -5.46(-7.73%) |
Oct 26, 2011 | 71.50 | 72.41 | 70.21 | 70.63 | 3,201,539 | +0.32(+0.46%) |
Oct 25, 2011 | 71.62 | 72.01 | 70.21 | 70.31 | 1,714,812 | -1.53(-2.13%) |
Oct 24, 2011 | 70.93 | 72.01 | 70.71 | 71.84 | 1,858,442 | +0.97(+1.37%) |
Oct 21, 2011 | 70.34 | 71.21 | 70.19 | 70.87 | 2,484,622 | +1.08(+1.55%) |
Oct 20, 2011 | 69.39 | 70.40 | 68.98 | 69.79 | 2,022,085 | +0.70(+1.01%) |
Oct 19, 2011 | 69.17 | 70.01 | 68.69 | 69.09 | 1,635,839 | +0.10(+0.14%) |
Oct 18, 2011 | 68.25 | 69.45 | 67.56 | 68.99 | 1,699,565 | +0.66(+0.97%) |
Oct 17, 2011 | 69.32 | 69.64 | 68.27 | 68.33 | 1,230,468 | -1.49(-2.13%) |
Oct 14, 2011 | 69.79 | 71.28 | 68.72 | 69.82 | 2,292,475 | +1.00(+1.45%) |
Oct 13, 2011 | 68.40 | 69.13 | 68.19 | 68.82 | 1,564,166 | -0.11(-0.16%) |
Oct 12, 2011 | 68.63 | 69.95 | 68.30 | 68.93 | 1,658,204 | +0.56(+0.82%) |
Oct 11, 2011 | 68.70 | 69.05 | 67.90 | 68.37 | 2,180,341 | -1.11(-1.60%) |
Oct 10, 2011 | 67.63 | 69.51 | 67.53 | 69.48 | 1,797,520 | +1.96(+2.90%) |
Oct 07, 2011 | 68.42 | 68.42 | 67.21 | 67.52 | 1,783,150 | -0.60(-0.88%) |
Oct 06, 2011 | 67.90 | 68.42 | 67.51 | 68.12 | 2,378,557 | +1.74(+2.62%) |
Oct 05, 2011 | 65.26 | 66.57 | 64.34 | 66.38 | 2,380,986 | +1.40(+2.15%) |
Oct 04, 2011 | 61.76 | 65.09 | 61.41 | 64.98 | 2,827,255 | +2.19(+3.49%) |