Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 73.17 | 73.40 | 72.55 | 72.71 | 1,663,656 | -0.70(-0.95%) |
Dec 29, 2011 | 72.61 | 73.47 | 72.26 | 73.40 | 1,508,307 | +1.17(+1.62%) |
Dec 28, 2011 | 73.63 | 73.74 | 72.07 | 72.24 | 1,793,739 | -1.51(-2.04%) |
Dec 27, 2011 | 73.85 | 74.36 | 73.63 | 73.74 | 1,295,094 | -0.19(-0.26%) |
Dec 23, 2011 | 73.76 | 74.05 | 72.97 | 73.94 | 1,433,024 | +0.59(+0.81%) |
Dec 21, 2011 | 72.79 | 73.40 | 71.72 | 73.34 | 2,126,856 | +0.37(+0.51%) |
Dec 20, 2011 | 72.25 | 73.47 | 72.06 | 72.97 | 2,976,317 | +2.14(+3.02%) |
Dec 19, 2011 | 73.79 | 74.37 | 70.45 | 70.83 | 3,597,318 | -3.08(-4.17%) |
Dec 16, 2011 | 73.22 | 75.20 | 73.07 | 73.91 | 6,105,251 | +1.24(+1.70%) |
Dec 15, 2011 | 69.77 | 72.97 | 69.63 | 72.67 | 10,530,673 | +5.38(+8.00%) |
Dec 14, 2011 | 68.49 | 68.84 | 67.00 | 67.29 | 4,768,228 | -1.45(-2.12%) |
Dec 13, 2011 | 71.47 | 71.75 | 68.16 | 68.75 | 4,030,727 | -2.32(-3.27%) |
Dec 12, 2011 | 71.34 | 71.55 | 70.48 | 71.07 | 2,731,007 | -1.40(-1.93%) |
Dec 09, 2011 | 71.99 | 72.82 | 71.41 | 72.47 | 2,071,281 | +0.78(+1.09%) |
Dec 08, 2011 | 72.59 | 73.39 | 71.44 | 71.69 | 3,050,252 | -1.50(-2.04%) |
Dec 07, 2011 | 71.70 | 73.59 | 71.32 | 73.18 | 2,818,439 | +1.32(+1.84%) |
Dec 06, 2011 | 72.52 | 72.61 | 71.37 | 71.86 | 2,426,520 | -0.46(-0.64%) |
Dec 05, 2011 | 72.90 | 73.21 | 71.61 | 72.32 | 3,117,205 | +0.92(+1.29%) |
Dec 02, 2011 | 72.30 | 72.55 | 71.25 | 71.40 | 3,044,570 | +0.10(+0.13%) |
Dec 01, 2011 | 71.73 | 71.93 | 70.94 | 71.31 | 2,427,252 | -0.91(-1.26%) |
Nov 30, 2011 | 70.72 | 72.32 | 70.50 | 72.22 | 4,073,108 | +3.91(+5.73%) |
Nov 29, 2011 | 69.08 | 69.87 | 68.16 | 68.31 | 3,086,509 | -0.30(-0.44%) |
Nov 28, 2011 | 68.46 | 69.99 | 68.07 | 68.61 | 3,022,358 | +2.48(+3.75%) |
Nov 25, 2011 | 66.50 | 67.26 | 66.12 | 66.13 | 1,156,284 | -0.42(-0.63%) |
Nov 23, 2011 | 67.26 | 67.58 | 66.35 | 66.55 | 2,362,152 | -1.43(-2.11%) |
Nov 22, 2011 | 68.71 | 68.99 | 67.76 | 67.99 | 1,838,464 | -1.02(-1.47%) |
Nov 21, 2011 | 69.13 | 69.54 | 68.00 | 69.00 | 2,342,132 | -1.60(-2.27%) |
Nov 18, 2011 | 70.58 | 71.42 | 70.24 | 70.60 | 2,576,430 | +0.82(+1.17%) |
Nov 17, 2011 | 70.70 | 71.29 | 69.26 | 69.79 | 2,572,434 | -1.05(-1.48%) |
Nov 16, 2011 | 71.11 | 72.25 | 70.78 | 70.84 | 2,198,820 | -1.00(-1.39%) |
Nov 15, 2011 | 70.91 | 72.54 | 70.54 | 71.84 | 3,078,161 | +1.07(+1.51%) |
Nov 14, 2011 | 70.95 | 71.60 | 70.22 | 70.77 | 1,384,067 | -0.71(-1.00%) |
Nov 11, 2011 | 70.72 | 71.62 | 70.52 | 71.48 | 2,087,634 | +1.83(+2.63%) |
Nov 10, 2011 | 69.85 | 70.06 | 69.02 | 69.65 | 2,147,425 | +0.67(+0.97%) |
Nov 09, 2011 | 70.76 | 70.84 | 68.54 | 68.98 | 2,530,111 | -3.18(-4.41%) |
Nov 08, 2011 | 71.61 | 72.26 | 70.64 | 72.16 | 1,785,281 | +0.94(+1.32%) |
Nov 07, 2011 | 71.32 | 72.03 | 70.06 | 71.22 | 2,147,902 | -0.07(-0.10%) |
Nov 04, 2011 | 71.10 | 71.46 | 69.81 | 71.29 | 1,880,062 | -0.29(-0.40%) |
Nov 03, 2011 | 70.88 | 71.74 | 69.85 | 71.58 | 2,049,859 | +1.54(+2.20%) |
Nov 02, 2011 | 70.32 | 70.71 | 69.13 | 70.04 | 2,246,468 | +0.87(+1.26%) |
Nov 01, 2011 | 68.59 | 70.09 | 68.33 | 69.17 | 3,111,083 | -1.96(-2.76%) |
Oct 31, 2011 | 72.52 | 73.16 | 71.11 | 71.13 | 2,925,187 | -2.10(-2.87%) |
Oct 28, 2011 | 73.37 | 73.89 | 72.42 | 73.24 | 3,315,783 | -0.42(-0.57%) |
Oct 27, 2011 | 72.59 | 74.54 | 72.09 | 73.65 | 4,710,687 | +2.93(+4.14%) |
Oct 26, 2011 | 71.24 | 71.45 | 69.49 | 70.72 | 3,402,761 | +0.56(+0.79%) |
Oct 25, 2011 | 69.99 | 71.16 | 68.85 | 70.17 | 4,243,950 | -0.70(-0.98%) |
Oct 24, 2011 | 69.46 | 71.63 | 69.46 | 70.86 | 4,082,584 | +1.90(+2.75%) |
Oct 21, 2011 | 67.30 | 69.47 | 67.09 | 68.97 | 4,777,714 | +2.39(+3.59%) |
Oct 20, 2011 | 65.48 | 66.78 | 65.17 | 66.58 | 3,030,505 | +1.14(+1.74%) |
Oct 19, 2011 | 65.80 | 66.20 | 65.17 | 65.44 | 2,343,645 | -0.30(-0.45%) |
Oct 18, 2011 | 64.19 | 66.55 | 63.87 | 65.73 | 2,859,772 | +1.43(+2.23%) |
Oct 17, 2011 | 65.60 | 65.67 | 64.02 | 64.30 | 2,926,029 | -1.54(-2.34%) |
Oct 14, 2011 | 64.99 | 65.91 | 64.89 | 65.84 | 2,614,508 | +1.63(+2.53%) |
Oct 13, 2011 | 64.69 | 64.69 | 63.68 | 64.21 | 3,515,254 | -1.14(-1.74%) |
Oct 12, 2011 | 64.31 | 66.18 | 64.17 | 65.35 | 3,491,137 | +1.52(+2.38%) |
Oct 11, 2011 | 63.67 | 64.07 | 63.11 | 63.83 | 2,364,731 | -0.17(-0.26%) |
Oct 10, 2011 | 62.99 | 64.01 | 62.60 | 64.00 | 2,252,152 | +2.23(+3.60%) |
Oct 07, 2011 | 62.86 | 62.99 | 61.61 | 61.77 | 3,899,341 | -0.99(-1.58%) |
Oct 06, 2011 | 61.74 | 63.04 | 61.63 | 62.76 | 3,751,158 | +1.56(+2.54%) |
Oct 05, 2011 | 59.15 | 61.65 | 58.83 | 61.21 | 5,625,095 | +2.22(+3.76%) |
Oct 04, 2011 | 55.79 | 59.03 | 55.69 | 58.99 | 5,045,259 | +2.36(+4.16%) |