Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 63.91 | 64.07 | 63.78 | 63.78 | 57,372 | -0.13(-0.21%) |
Dec 29, 2011 | 63.94 | 64.04 | 63.15 | 63.91 | 262,441 | +0.39(+0.62%) |
Dec 28, 2011 | 64.49 | 64.49 | 63.38 | 63.52 | 174,043 | -0.78(-1.22%) |
Dec 27, 2011 | 64.24 | 64.44 | 64.06 | 64.30 | 91,822 | +0.19(+0.30%) |
Dec 23, 2011 | 63.88 | 64.11 | 63.77 | 64.11 | 50,594 | +0.49(+0.77%) |
Dec 21, 2011 | 63.30 | 63.65 | 62.86 | 63.62 | 168,342 | +0.38(+0.61%) |
Dec 20, 2011 | 62.51 | 63.28 | 62.48 | 63.24 | 92,094 | +1.56(+2.54%) |
Dec 19, 2011 | 61.82 | 62.62 | 61.55 | 61.67 | 122,584 | -0.14(-0.23%) |
Dec 16, 2011 | 62.39 | 62.39 | 61.70 | 61.82 | 32,667 | -0.19(-0.31%) |
Dec 15, 2011 | 61.65 | 62.16 | 61.43 | 62.01 | 52,511 | +0.96(+1.58%) |
Dec 14, 2011 | 61.02 | 61.24 | 60.64 | 61.04 | 27,854 | -0.02(-0.04%) |
Dec 13, 2011 | 61.77 | 62.06 | 60.90 | 61.07 | 294,199 | -0.25(-0.41%) |
Dec 12, 2011 | 61.87 | 61.87 | 60.92 | 61.32 | 27,890 | -0.63(-1.02%) |
Dec 09, 2011 | 60.90 | 62.13 | 60.90 | 61.95 | 101,186 | +1.12(+1.85%) |
Dec 08, 2011 | 61.52 | 61.73 | 60.77 | 60.83 | 145,575 | -1.05(-1.69%) |
Dec 07, 2011 | 61.55 | 62.08 | 61.16 | 61.87 | 104,632 | +0.25(+0.41%) |
Dec 06, 2011 | 61.71 | 62.00 | 61.42 | 61.62 | 19,729 | +0.27(+0.43%) |
Dec 05, 2011 | 61.88 | 61.97 | 61.08 | 61.36 | 73,602 | +0.15(+0.24%) |
Dec 02, 2011 | 61.91 | 61.91 | 61.07 | 61.21 | 63,737 | -0.12(-0.20%) |
Dec 01, 2011 | 61.43 | 61.72 | 61.23 | 61.33 | 140,475 | -0.08(-0.14%) |
Nov 30, 2011 | 60.75 | 61.42 | 60.70 | 61.42 | 21,853 | +2.01(+3.39%) |
Nov 29, 2011 | 59.18 | 59.64 | 59.07 | 59.40 | 48,532 | +0.36(+0.61%) |
Nov 28, 2011 | 58.07 | 59.12 | 58.07 | 59.05 | 150,522 | +2.05(+3.59%) |
Nov 25, 2011 | 57.06 | 57.45 | 57.00 | 57.00 | 3,004 | -0.62(-1.08%) |
Nov 23, 2011 | 58.20 | 58.20 | 57.50 | 57.62 | 17,327 | -0.78(-1.34%) |
Nov 22, 2011 | 58.23 | 58.61 | 58.09 | 58.41 | 12,404 | +0.07(+0.13%) |
Nov 21, 2011 | 58.63 | 58.63 | 58.06 | 58.33 | 29,287 | +0.42(+0.73%) |
Nov 18, 2011 | 58.22 | 58.24 | 57.83 | 57.91 | 23,816 | +0.21(+0.36%) |
Nov 17, 2011 | 58.08 | 58.35 | 57.33 | 57.70 | 15,975 | -0.57(-0.97%) |
Nov 16, 2011 | 58.88 | 59.20 | 58.07 | 58.26 | 12,423 | -0.83(-1.41%) |
Nov 15, 2011 | 58.85 | 59.30 | 58.39 | 59.10 | 15,259 | +0.27(+0.47%) |
Nov 14, 2011 | 58.79 | 58.93 | 58.57 | 58.82 | 13,356 | -0.43(-0.73%) |
Nov 11, 2011 | 58.63 | 59.37 | 58.63 | 59.25 | 23,696 | +1.16(+1.99%) |
Nov 10, 2011 | 58.38 | 58.38 | 57.45 | 58.10 | 22,647 | +0.59(+1.03%) |
Nov 09, 2011 | 58.25 | 58.59 | 57.40 | 57.51 | 48,522 | -1.88(-3.17%) |
Nov 08, 2011 | 59.14 | 59.46 | 58.65 | 59.39 | 29,337 | +0.27(+0.45%) |
Nov 07, 2011 | 58.85 | 59.18 | 58.11 | 59.12 | 23,965 | +0.43(+0.74%) |
Nov 04, 2011 | 59.11 | 59.29 | 58.49 | 58.69 | 57,102 | -1.07(-1.80%) |
Nov 03, 2011 | 59.43 | 59.78 | 58.73 | 59.76 | 54,168 | +1.69(+2.91%) |
Nov 02, 2011 | 58.22 | 58.22 | 57.58 | 58.07 | 25,715 | +0.51(+0.88%) |
Nov 01, 2011 | 57.22 | 58.31 | 57.02 | 57.56 | 46,510 | -0.94(-1.61%) |
Oct 31, 2011 | 59.16 | 59.16 | 58.50 | 58.50 | 28,243 | -1.17(-1.97%) |
Oct 28, 2011 | 59.76 | 59.80 | 59.35 | 59.68 | 29,714 | +0.11(+0.18%) |
Oct 27, 2011 | 59.64 | 59.81 | 58.98 | 59.57 | 51,227 | +1.22(+2.10%) |
Oct 26, 2011 | 57.81 | 58.48 | 57.16 | 58.35 | 16,049 | +1.24(+2.17%) |
Oct 25, 2011 | 58.31 | 58.31 | 57.11 | 57.11 | 33,779 | -1.36(-2.32%) |
Oct 24, 2011 | 57.78 | 58.55 | 57.47 | 58.46 | 31,699 | +0.89(+1.55%) |
Oct 21, 2011 | 57.63 | 57.66 | 57.06 | 57.57 | 35,986 | +0.72(+1.26%) |
Oct 20, 2011 | 57.08 | 57.08 | 56.15 | 56.86 | 20,534 | +0.20(+0.35%) |
Oct 19, 2011 | 57.47 | 57.58 | 56.66 | 56.66 | 9,463 | -0.68(-1.19%) |
Oct 18, 2011 | 56.92 | 57.73 | 56.29 | 57.34 | 26,086 | +0.17(+0.29%) |
Oct 17, 2011 | 58.01 | 58.01 | 57.02 | 57.17 | 32,254 | -1.05(-1.80%) |
Oct 14, 2011 | 58.31 | 58.31 | 57.74 | 58.22 | 25,368 | +0.56(+0.97%) |
Oct 13, 2011 | 57.27 | 57.78 | 56.92 | 57.66 | 104,496 | +0.21(+0.36%) |
Oct 12, 2011 | 57.66 | 57.89 | 57.40 | 57.46 | 75,643 | +0.22(+0.38%) |
Oct 11, 2011 | 56.93 | 57.41 | 56.93 | 57.24 | 64,888 | +0.02(+0.04%) |
Oct 10, 2011 | 56.82 | 57.26 | 56.72 | 57.22 | 11,988 | +1.51(+2.72%) |
Oct 07, 2011 | 56.54 | 56.54 | 55.63 | 55.70 | 70,649 | -0.31(-0.55%) |
Oct 06, 2011 | 55.39 | 56.01 | 55.39 | 56.01 | 32,802 | +0.92(+1.68%) |
Oct 05, 2011 | 54.74 | 55.14 | 54.21 | 55.09 | 37,775 | +0.69(+1.27%) |
Oct 04, 2011 | 53.21 | 54.41 | 52.58 | 54.40 | 129,516 | +0.97(+1.82%) |