Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 63.45 | 64.13 | 63.45 | 63.80 | 15,825 | +0.48(+0.76%) |
Dec 29, 2011 | 62.48 | 63.50 | 62.39 | 63.32 | 33,294 | +1.82(+2.96%) |
Dec 28, 2011 | 62.63 | 62.67 | 61.16 | 61.50 | 48,567 | -1.49(-2.37%) |
Dec 27, 2011 | 63.09 | 63.48 | 62.94 | 62.99 | 29,748 | +0.04(+0.06%) |
Dec 23, 2011 | 62.17 | 63.05 | 62.16 | 62.95 | 269,764 | +1.20(+1.94%) |
Dec 21, 2011 | 61.68 | 62.13 | 61.11 | 61.75 | 27,456 | -0.07(-0.11%) |
Dec 20, 2011 | 60.22 | 61.84 | 60.22 | 61.82 | 63,741 | +4.27(+7.42%) |
Dec 19, 2011 | 58.62 | 58.92 | 57.48 | 57.55 | 96,777 | -0.73(-1.25%) |
Dec 16, 2011 | 59.35 | 59.35 | 58.20 | 58.28 | 134,437 | +0.14(+0.24%) |
Dec 15, 2011 | 58.58 | 58.72 | 57.93 | 58.14 | 25,710 | +0.06(+0.10%) |
Dec 14, 2011 | 58.15 | 58.60 | 58.03 | 58.08 | 83,101 | -2.32(-3.84%) |
Dec 13, 2011 | 60.52 | 60.91 | 58.67 | 60.40 | 100,768 | -0.08(-0.13%) |
Dec 12, 2011 | 61.48 | 61.65 | 60.23 | 60.48 | 52,026 | -2.87(-4.53%) |
Dec 09, 2011 | 62.37 | 63.53 | 62.37 | 63.35 | 34,296 | +1.62(+2.62%) |
Dec 08, 2011 | 62.37 | 62.80 | 61.64 | 61.73 | 104,997 | -2.22(-3.47%) |
Dec 07, 2011 | 62.51 | 63.95 | 62.06 | 63.95 | 38,084 | +0.30(+0.47%) |
Dec 06, 2011 | 63.01 | 63.70 | 62.66 | 63.65 | 32,368 | -0.75(-1.16%) |
Dec 05, 2011 | 65.01 | 65.11 | 64.00 | 64.40 | 137,490 | +1.59(+2.53%) |
Dec 02, 2011 | 64.06 | 64.11 | 62.80 | 62.81 | 45,942 | -1.24(-1.94%) |
Dec 01, 2011 | 64.05 | 64.56 | 63.27 | 64.05 | 62,873 | -1.66(-2.53%) |
Nov 30, 2011 | 65.24 | 66.11 | 65.02 | 65.71 | 95,143 | +4.94(+8.13%) |
Nov 29, 2011 | 60.37 | 61.25 | 60.07 | 60.77 | 49,209 | +0.66(+1.10%) |
Nov 28, 2011 | 60.78 | 60.94 | 60.05 | 60.11 | 33,805 | +2.91(+5.09%) |
Nov 25, 2011 | 57.18 | 58.17 | 57.12 | 57.20 | 25,124 | -0.90(-1.55%) |
Nov 23, 2011 | 59.26 | 59.26 | 57.95 | 58.10 | 42,786 | -1.82(-3.04%) |
Nov 22, 2011 | 60.16 | 60.35 | 59.33 | 59.92 | 36,400 | -0.43(-0.71%) |
Nov 21, 2011 | 60.54 | 60.64 | 59.66 | 60.35 | 37,410 | -1.85(-2.97%) |
Nov 18, 2011 | 62.78 | 62.78 | 61.75 | 62.20 | 65,680 | +0.00(+0.00%) |
Nov 17, 2011 | 63.75 | 64.10 | 62.10 | 62.20 | 26,769 | -1.15(-1.82%) |
Nov 16, 2011 | 63.68 | 64.30 | 63.01 | 63.35 | 19,274 | -1.10(-1.71%) |
Nov 15, 2011 | 64.03 | 65.06 | 63.63 | 64.45 | 25,904 | +0.70(+1.10%) |
Nov 14, 2011 | 64.93 | 64.93 | 63.26 | 63.75 | 25,209 | -2.20(-3.34%) |
Nov 11, 2011 | 66.08 | 66.29 | 65.70 | 65.95 | 38,479 | +2.55(+4.02%) |
Nov 10, 2011 | 63.55 | 63.80 | 62.46 | 63.40 | 27,446 | +2.35(+3.85%) |
Nov 09, 2011 | 61.47 | 62.83 | 60.90 | 61.05 | 44,288 | -4.55(-6.94%) |
Nov 08, 2011 | 65.42 | 65.99 | 64.05 | 65.60 | 35,328 | +1.78(+2.79%) |
Nov 07, 2011 | 64.09 | 64.42 | 63.00 | 63.82 | 44,802 | -1.43(-2.19%) |
Nov 04, 2011 | 63.28 | 65.70 | 61.52 | 65.25 | 233,614 | +0.75(+1.16%) |
Nov 03, 2011 | 64.54 | 64.89 | 63.36 | 64.50 | 77,698 | +2.48(+4.00%) |
Nov 02, 2011 | 61.82 | 62.94 | 61.50 | 62.02 | 46,269 | +2.62(+4.41%) |
Nov 01, 2011 | 59.37 | 60.67 | 58.96 | 59.40 | 161,010 | -4.41(-6.91%) |
Oct 31, 2011 | 66.11 | 66.11 | 63.77 | 63.81 | 128,935 | -3.64(-5.40%) |
Oct 28, 2011 | 67.90 | 68.65 | 67.22 | 67.45 | 236,847 | -1.49(-2.16%) |
Oct 27, 2011 | 67.81 | 69.00 | 66.63 | 68.94 | 148,865 | +6.41(+10.25%) |
Oct 26, 2011 | 63.04 | 63.24 | 60.78 | 62.53 | 93,448 | +1.06(+1.72%) |
Oct 25, 2011 | 62.30 | 62.44 | 61.12 | 61.47 | 43,272 | -0.94(-1.51%) |
Oct 24, 2011 | 60.92 | 62.68 | 60.92 | 62.41 | 31,002 | +0.28(+0.45%) |
Oct 21, 2011 | 61.47 | 62.14 | 61.36 | 62.13 | 35,123 | +2.40(+4.02%) |
Oct 20, 2011 | 60.21 | 60.21 | 58.71 | 59.73 | 205,795 | -0.19(-0.32%) |
Oct 19, 2011 | 60.95 | 60.99 | 59.89 | 59.92 | 103,782 | -1.98(-3.20%) |
Oct 18, 2011 | 60.93 | 62.30 | 60.10 | 61.90 | 52,590 | +1.70(+2.82%) |
Oct 17, 2011 | 60.90 | 61.06 | 60.01 | 60.20 | 47,943 | -2.09(-3.36%) |
Oct 14, 2011 | 62.81 | 63.31 | 62.01 | 62.29 | 35,617 | +1.13(+1.85%) |
Oct 13, 2011 | 60.16 | 61.36 | 59.79 | 61.16 | 23,735 | -0.60(-0.97%) |
Oct 12, 2011 | 61.49 | 62.35 | 61.18 | 61.76 | 110,067 | +2.04(+3.42%) |
Oct 11, 2011 | 58.29 | 59.72 | 58.29 | 59.72 | 69,758 | +2.29(+3.99%) |
Oct 10, 2011 | 55.98 | 57.88 | 55.98 | 57.43 | 33,246 | +3.14(+5.78%) |
Oct 07, 2011 | 54.75 | 55.18 | 54.10 | 54.29 | 50,267 | -1.16(-2.09%) |
Oct 06, 2011 | 55.23 | 55.60 | 54.83 | 55.45 | 128,812 | +1.80(+3.36%) |
Oct 05, 2011 | 52.98 | 53.82 | 52.53 | 53.65 | 185,814 | +0.05(+0.09%) |
Oct 04, 2011 | 52.00 | 53.60 | 51.28 | 53.60 | 62,063 | +0.95(+1.80%) |