Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 68.84 | 69.63 | 68.78 | 69.18 | 1,113,999 | +0.39(+0.57%) |
Dec 29, 2011 | 68.19 | 68.86 | 67.67 | 68.78 | 1,013,640 | +0.88(+1.30%) |
Dec 28, 2011 | 69.47 | 69.80 | 67.60 | 67.90 | 809,030 | -1.69(-2.43%) |
Dec 27, 2011 | 68.50 | 70.07 | 68.50 | 69.59 | 1,406,926 | +1.17(+1.71%) |
Dec 23, 2011 | 69.20 | 69.29 | 67.91 | 68.43 | 1,197,866 | +0.80(+1.18%) |
Dec 21, 2011 | 66.60 | 67.76 | 65.50 | 67.63 | 1,776,250 | +1.03(+1.54%) |
Dec 20, 2011 | 64.17 | 66.83 | 64.17 | 66.60 | 1,807,954 | +3.69(+5.86%) |
Dec 19, 2011 | 64.90 | 65.15 | 62.61 | 62.92 | 1,503,197 | -1.86(-2.86%) |
Dec 16, 2011 | 64.48 | 65.60 | 63.86 | 64.77 | 3,332,770 | +0.75(+1.17%) |
Dec 15, 2011 | 65.13 | 66.15 | 63.61 | 64.02 | 2,439,371 | -0.02(-0.04%) |
Dec 14, 2011 | 66.18 | 66.32 | 62.58 | 64.04 | 3,453,420 | -3.24(-4.81%) |
Dec 13, 2011 | 68.68 | 70.13 | 66.47 | 67.28 | 1,817,810 | -0.91(-1.34%) |
Dec 12, 2011 | 69.21 | 69.32 | 67.45 | 68.20 | 1,661,815 | -2.28(-3.24%) |
Dec 09, 2011 | 68.53 | 70.90 | 68.44 | 70.48 | 2,077,467 | +2.10(+3.06%) |
Dec 08, 2011 | 71.03 | 71.54 | 68.11 | 68.38 | 2,260,276 | -2.99(-4.19%) |
Dec 07, 2011 | 72.62 | 72.62 | 69.99 | 71.37 | 2,145,797 | -1.61(-2.20%) |
Dec 06, 2011 | 72.42 | 73.56 | 71.45 | 72.98 | 1,260,273 | +0.79(+1.09%) |
Dec 05, 2011 | 72.93 | 73.74 | 71.60 | 72.19 | 1,489,752 | +0.41(+0.57%) |
Dec 02, 2011 | 73.34 | 73.44 | 71.57 | 71.78 | 2,405,896 | -0.69(-0.95%) |
Dec 01, 2011 | 72.80 | 73.98 | 71.90 | 72.47 | 1,899,717 | -0.62(-0.85%) |
Nov 30, 2011 | 72.13 | 73.44 | 71.84 | 73.09 | 1,957,721 | +3.99(+5.77%) |
Nov 29, 2011 | 68.23 | 69.73 | 67.60 | 69.10 | 2,084,417 | +1.14(+1.67%) |
Nov 28, 2011 | 66.90 | 68.66 | 66.74 | 67.96 | 1,763,108 | +3.46(+5.36%) |
Nov 25, 2011 | 64.72 | 65.85 | 64.48 | 64.51 | 354,466 | -0.49(-0.75%) |
Nov 23, 2011 | 66.83 | 66.83 | 64.56 | 64.99 | 2,020,935 | -2.66(-3.93%) |
Nov 22, 2011 | 68.34 | 69.41 | 67.14 | 67.65 | 2,502,821 | -0.83(-1.21%) |
Nov 21, 2011 | 68.49 | 69.01 | 67.04 | 68.48 | 1,658,391 | -0.96(-1.38%) |
Nov 18, 2011 | 70.99 | 71.43 | 69.34 | 69.44 | 2,323,230 | -0.97(-1.37%) |
Nov 17, 2011 | 72.63 | 72.99 | 69.66 | 70.41 | 3,100,547 | -2.47(-3.39%) |
Nov 16, 2011 | 71.67 | 75.07 | 71.57 | 72.88 | 3,536,728 | +0.80(+1.10%) |
Nov 15, 2011 | 71.99 | 73.06 | 71.24 | 72.08 | 2,955,123 | +0.16(+0.23%) |
Nov 14, 2011 | 71.84 | 72.31 | 70.51 | 71.92 | 1,457,665 | -0.26(-0.36%) |
Nov 11, 2011 | 70.48 | 72.51 | 70.17 | 72.18 | 2,904,891 | +0.97(+1.36%) |
Nov 10, 2011 | 68.02 | 72.29 | 68.02 | 71.22 | 5,393,949 | +4.50(+6.74%) |
Nov 09, 2011 | 66.73 | 68.67 | 66.59 | 66.72 | 5,571,880 | -1.77(-2.58%) |
Nov 08, 2011 | 68.69 | 68.84 | 67.28 | 68.49 | 9,714,163 | -2.66(-3.74%) |
Nov 07, 2011 | 72.34 | 72.87 | 70.85 | 71.15 | 3,250,876 | -0.88(-1.22%) |
Nov 04, 2011 | 71.88 | 72.71 | 70.70 | 72.03 | 2,845,430 | -0.76(-1.04%) |
Nov 03, 2011 | 71.06 | 73.29 | 70.72 | 72.79 | 3,929,672 | +2.31(+3.28%) |
Nov 02, 2011 | 67.87 | 70.55 | 65.72 | 70.48 | 5,186,519 | +7.88(+12.59%) |
Nov 01, 2011 | 61.13 | 64.05 | 60.19 | 62.60 | 3,471,866 | -2.27(-3.49%) |
Oct 31, 2011 | 67.11 | 67.24 | 64.71 | 64.86 | 2,258,772 | -3.55(-5.19%) |
Oct 28, 2011 | 67.41 | 69.06 | 67.12 | 68.41 | 1,987,905 | +0.37(+0.55%) |
Oct 27, 2011 | 66.81 | 69.14 | 66.05 | 68.04 | 2,403,711 | +3.13(+4.82%) |
Oct 26, 2011 | 65.19 | 65.95 | 62.81 | 64.91 | 1,900,206 | +0.88(+1.38%) |
Oct 25, 2011 | 64.89 | 64.96 | 62.88 | 64.03 | 2,203,400 | -1.43(-2.18%) |
Oct 24, 2011 | 63.95 | 65.56 | 63.84 | 65.46 | 2,173,090 | +2.04(+3.22%) |
Oct 21, 2011 | 63.17 | 64.37 | 62.21 | 63.42 | 2,698,734 | +1.50(+2.42%) |
Oct 20, 2011 | 61.33 | 62.29 | 59.51 | 61.92 | 3,458,093 | +0.44(+0.72%) |
Oct 19, 2011 | 60.88 | 63.29 | 60.65 | 61.48 | 3,415,626 | +0.26(+0.42%) |
Oct 18, 2011 | 57.02 | 61.73 | 56.78 | 61.22 | 3,177,039 | +4.07(+7.11%) |
Oct 17, 2011 | 58.15 | 58.89 | 56.99 | 57.16 | 2,068,354 | -1.17(-2.00%) |
Oct 14, 2011 | 55.35 | 58.39 | 55.17 | 58.32 | 2,582,178 | +4.24(+7.85%) |
Oct 13, 2011 | 53.27 | 54.35 | 52.39 | 54.08 | 3,021,295 | +0.15(+0.29%) |
Oct 12, 2011 | 54.45 | 54.85 | 53.85 | 53.92 | 3,178,382 | -0.09(-0.17%) |
Oct 11, 2011 | 54.43 | 55.73 | 53.70 | 54.02 | 1,968,333 | -1.20(-2.17%) |
Oct 10, 2011 | 53.56 | 55.66 | 52.99 | 55.22 | 1,796,627 | +2.30(+4.34%) |
Oct 07, 2011 | 54.98 | 55.07 | 52.23 | 52.92 | 2,112,236 | -1.52(-2.78%) |
Oct 06, 2011 | 54.09 | 54.67 | 53.31 | 54.43 | 2,211,263 | +1.69(+3.20%) |
Oct 05, 2011 | 50.24 | 52.88 | 49.25 | 52.75 | 3,381,113 | +2.26(+4.47%) |
Oct 04, 2011 | 46.56 | 50.63 | 45.33 | 50.49 | 3,208,447 | +2.70(+5.65%) |