Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 63.55 | 63.95 | 63.45 | 63.73 | 150,346 | -0.21(-0.33%) |
Dec 29, 2011 | 63.21 | 64.16 | 62.89 | 63.94 | 200,642 | +0.74(+1.17%) |
Dec 28, 2011 | 64.43 | 64.46 | 63.09 | 63.20 | 234,021 | -0.97(-1.51%) |
Dec 27, 2011 | 63.58 | 64.68 | 63.35 | 64.17 | 204,794 | +0.47(+0.74%) |
Dec 23, 2011 | 63.37 | 64.22 | 62.73 | 63.70 | 153,753 | +1.59(+2.56%) |
Dec 21, 2011 | 61.85 | 62.25 | 60.96 | 62.11 | 297,240 | +0.10(+0.16%) |
Dec 20, 2011 | 60.51 | 62.27 | 60.18 | 62.01 | 372,615 | +2.44(+4.10%) |
Dec 19, 2011 | 60.87 | 61.70 | 59.40 | 59.57 | 333,442 | -0.91(-1.50%) |
Dec 16, 2011 | 58.90 | 60.82 | 58.90 | 60.48 | 907,145 | +1.89(+3.23%) |
Dec 15, 2011 | 58.65 | 59.20 | 57.80 | 58.59 | 343,499 | +0.38(+0.65%) |
Dec 14, 2011 | 57.61 | 58.27 | 57.00 | 58.21 | 319,357 | +0.05(+0.09%) |
Dec 13, 2011 | 60.27 | 60.70 | 57.54 | 58.16 | 382,839 | -1.66(-2.77%) |
Dec 12, 2011 | 59.93 | 60.45 | 59.23 | 59.82 | 215,038 | -0.74(-1.22%) |
Dec 09, 2011 | 58.95 | 60.97 | 58.88 | 60.56 | 330,757 | +1.75(+2.98%) |
Dec 08, 2011 | 60.35 | 60.75 | 58.71 | 58.81 | 320,891 | -2.11(-3.46%) |
Dec 07, 2011 | 60.91 | 61.31 | 60.14 | 60.92 | 268,619 | -0.44(-0.72%) |
Dec 06, 2011 | 61.48 | 61.84 | 60.86 | 61.36 | 250,009 | +0.08(+0.13%) |
Dec 05, 2011 | 60.31 | 61.73 | 60.14 | 61.28 | 394,651 | +1.79(+3.01%) |
Dec 02, 2011 | 60.45 | 60.72 | 59.32 | 59.49 | 214,597 | -0.07(-0.12%) |
Dec 01, 2011 | 59.90 | 61.23 | 59.31 | 59.56 | 455,576 | -0.41(-0.68%) |
Nov 30, 2011 | 58.15 | 59.99 | 58.15 | 59.97 | 525,283 | +3.04(+5.34%) |
Nov 29, 2011 | 57.60 | 57.65 | 56.70 | 56.93 | 216,893 | -0.62(-1.08%) |
Nov 28, 2011 | 55.60 | 57.58 | 55.26 | 57.55 | 509,838 | +3.67(+6.81%) |
Nov 25, 2011 | 54.20 | 54.88 | 53.88 | 53.88 | 117,940 | -0.47(-0.86%) |
Nov 23, 2011 | 55.00 | 55.33 | 54.22 | 54.35 | 320,221 | -1.25(-2.25%) |
Nov 22, 2011 | 54.75 | 55.80 | 54.59 | 55.60 | 251,843 | +0.74(+1.35%) |
Nov 21, 2011 | 55.79 | 56.20 | 54.70 | 54.86 | 285,193 | -2.10(-3.69%) |
Nov 18, 2011 | 56.21 | 57.13 | 55.80 | 56.96 | 310,247 | +0.90(+1.61%) |
Nov 17, 2011 | 57.12 | 57.41 | 55.58 | 56.06 | 356,707 | -1.32(-2.30%) |
Nov 16, 2011 | 56.55 | 58.93 | 55.98 | 57.38 | 593,270 | +0.69(+1.22%) |
Nov 15, 2011 | 55.63 | 57.54 | 55.28 | 56.69 | 819,862 | +1.02(+1.83%) |
Nov 14, 2011 | 56.76 | 57.12 | 55.42 | 55.67 | 312,385 | -1.57(-2.74%) |
Nov 11, 2011 | 55.73 | 57.36 | 55.63 | 57.24 | 349,366 | +2.15(+3.90%) |
Nov 10, 2011 | 57.90 | 57.93 | 54.66 | 55.09 | 709,325 | -1.68(-2.96%) |
Nov 09, 2011 | 57.05 | 57.98 | 56.74 | 56.77 | 418,371 | -1.81(-3.09%) |
Nov 08, 2011 | 57.57 | 58.72 | 57.25 | 58.58 | 438,912 | +1.19(+2.07%) |
Nov 07, 2011 | 56.84 | 57.42 | 56.03 | 57.39 | 271,451 | +0.55(+0.97%) |
Nov 04, 2011 | 57.33 | 57.81 | 56.41 | 56.84 | 348,659 | -1.15(-1.98%) |
Nov 03, 2011 | 59.25 | 59.25 | 55.45 | 57.99 | 616,081 | +0.01(+0.02%) |
Nov 02, 2011 | 59.19 | 60.25 | 57.45 | 57.98 | 1,004,970 | +2.34(+4.21%) |
Nov 01, 2011 | 56.24 | 57.71 | 55.46 | 55.64 | 622,652 | -2.63(-4.51%) |
Oct 31, 2011 | 57.91 | 58.82 | 57.23 | 58.27 | 572,113 | +0.63(+1.09%) |
Oct 28, 2011 | 59.34 | 59.56 | 57.57 | 57.64 | 338,050 | -2.19(-3.66%) |
Oct 27, 2011 | 58.72 | 60.45 | 57.69 | 59.83 | 506,065 | +2.94(+5.17%) |
Oct 26, 2011 | 56.96 | 57.25 | 55.10 | 56.89 | 227,522 | +0.63(+1.12%) |
Oct 25, 2011 | 56.27 | 57.04 | 55.90 | 56.26 | 427,117 | -0.47(-0.83%) |
Oct 24, 2011 | 54.31 | 56.76 | 54.15 | 56.73 | 363,357 | +2.71(+5.02%) |
Oct 21, 2011 | 53.64 | 54.22 | 52.83 | 54.02 | 222,820 | +1.13(+2.14%) |
Oct 20, 2011 | 53.66 | 54.00 | 52.06 | 52.89 | 265,023 | -0.65(-1.21%) |
Oct 19, 2011 | 55.27 | 55.47 | 53.36 | 53.54 | 425,822 | -2.09(-3.76%) |
Oct 18, 2011 | 54.81 | 55.93 | 54.31 | 55.63 | 451,242 | +0.81(+1.48%) |
Oct 17, 2011 | 55.38 | 55.38 | 54.18 | 54.82 | 376,615 | -0.69(-1.24%) |
Oct 14, 2011 | 54.53 | 55.52 | 53.95 | 55.51 | 433,463 | +1.67(+3.10%) |
Oct 13, 2011 | 52.92 | 54.00 | 52.53 | 53.84 | 407,454 | +0.39(+0.73%) |
Oct 12, 2011 | 52.78 | 53.72 | 52.58 | 53.45 | 528,800 | +0.94(+1.79%) |
Oct 11, 2011 | 51.05 | 52.79 | 50.98 | 52.51 | 405,934 | +0.88(+1.70%) |
Oct 10, 2011 | 50.27 | 51.67 | 50.26 | 51.63 | 392,299 | +1.84(+3.70%) |
Oct 07, 2011 | 50.96 | 51.45 | 49.42 | 49.79 | 379,089 | -1.08(-2.12%) |
Oct 06, 2011 | 49.51 | 50.93 | 49.42 | 50.87 | 485,932 | +1.48(+3.00%) |
Oct 05, 2011 | 49.12 | 49.60 | 48.12 | 49.39 | 413,020 | +0.07(+0.14%) |
Oct 04, 2011 | 47.28 | 49.41 | 45.05 | 49.32 | 1,119,607 | +1.49(+3.12%) |