Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 71.02 | 71.44 | 70.53 | 70.53 | 1,862,756 | -0.49(-0.69%) |
Dec 29, 2011 | 70.58 | 71.39 | 70.44 | 71.02 | 2,193,162 | +0.44(+0.62%) |
Dec 28, 2011 | 71.95 | 71.95 | 70.55 | 70.58 | 2,062,382 | -1.08(-1.50%) |
Dec 27, 2011 | 71.30 | 72.16 | 70.87 | 71.66 | 2,292,729 | +0.40(+0.57%) |
Dec 23, 2011 | 70.79 | 71.28 | 70.51 | 71.26 | 1,629,289 | +1.43(+2.05%) |
Dec 21, 2011 | 69.42 | 69.93 | 68.84 | 69.82 | 2,793,862 | +0.20(+0.28%) |
Dec 20, 2011 | 68.35 | 69.78 | 68.28 | 69.63 | 3,442,973 | +2.20(+3.26%) |
Dec 19, 2011 | 67.84 | 68.35 | 67.32 | 67.43 | 2,493,645 | -0.04(-0.06%) |
Dec 16, 2011 | 67.53 | 68.36 | 67.08 | 67.47 | 4,156,039 | +0.60(+0.89%) |
Dec 15, 2011 | 66.55 | 67.43 | 66.22 | 66.87 | 2,457,940 | +0.95(+1.44%) |
Dec 14, 2011 | 65.70 | 66.74 | 65.44 | 65.92 | 3,020,878 | +0.09(+0.14%) |
Dec 13, 2011 | 66.93 | 67.28 | 65.36 | 65.83 | 2,780,403 | -0.66(-0.99%) |
Dec 12, 2011 | 67.30 | 67.30 | 65.91 | 66.49 | 3,009,830 | -1.39(-2.05%) |
Dec 09, 2011 | 66.76 | 68.30 | 66.47 | 67.88 | 3,128,222 | +1.53(+2.30%) |
Dec 08, 2011 | 67.31 | 67.41 | 66.14 | 66.35 | 2,555,321 | -1.53(-2.25%) |
Dec 07, 2011 | 66.69 | 68.10 | 66.34 | 67.88 | 2,216,487 | +0.80(+1.19%) |
Dec 06, 2011 | 67.13 | 67.36 | 66.59 | 67.09 | 2,288,550 | -0.07(-0.11%) |
Dec 05, 2011 | 67.83 | 67.96 | 66.70 | 67.16 | 2,836,457 | +0.09(+0.14%) |
Dec 02, 2011 | 67.87 | 68.27 | 67.01 | 67.06 | 2,929,443 | -0.11(-0.16%) |
Dec 01, 2011 | 67.63 | 67.81 | 66.65 | 67.17 | 2,323,914 | -0.73(-1.08%) |
Nov 30, 2011 | 67.12 | 68.06 | 66.24 | 67.90 | 5,319,492 | +2.82(+4.33%) |
Nov 29, 2011 | 64.96 | 65.26 | 64.55 | 65.09 | 2,628,469 | +0.34(+0.53%) |
Nov 28, 2011 | 65.44 | 65.59 | 64.11 | 64.74 | 3,340,695 | +1.21(+1.91%) |
Nov 25, 2011 | 63.15 | 64.74 | 62.92 | 63.53 | 1,422,836 | +0.30(+0.48%) |
Nov 23, 2011 | 64.33 | 64.47 | 63.19 | 63.23 | 2,829,134 | -1.81(-2.79%) |
Nov 22, 2011 | 65.07 | 65.62 | 64.39 | 65.04 | 2,180,691 | -0.22(-0.33%) |
Nov 21, 2011 | 65.79 | 66.58 | 65.03 | 65.26 | 3,016,419 | -2.03(-3.01%) |
Nov 18, 2011 | 67.13 | 67.46 | 66.33 | 67.29 | 2,617,133 | +0.60(+0.90%) |
Nov 17, 2011 | 67.49 | 67.78 | 66.29 | 66.69 | 2,932,545 | -0.95(-1.40%) |
Nov 16, 2011 | 68.43 | 69.03 | 67.57 | 67.64 | 2,808,704 | -1.33(-1.92%) |
Nov 15, 2011 | 68.13 | 69.53 | 67.98 | 68.96 | 2,829,559 | +0.70(+1.03%) |
Nov 14, 2011 | 69.05 | 69.39 | 67.82 | 68.26 | 2,763,713 | -1.14(-1.64%) |
Nov 11, 2011 | 69.21 | 69.54 | 68.35 | 69.40 | 3,407,687 | +1.16(+1.69%) |
Nov 10, 2011 | 68.91 | 68.98 | 67.55 | 68.24 | 2,518,216 | +0.35(+0.52%) |
Nov 09, 2011 | 69.60 | 69.68 | 67.68 | 67.89 | 4,363,224 | -3.04(-4.29%) |
Nov 08, 2011 | 70.64 | 71.15 | 69.06 | 70.93 | 3,128,471 | +0.55(+0.78%) |
Nov 07, 2011 | 69.93 | 70.86 | 69.17 | 70.38 | 1,926,742 | +0.52(+0.74%) |
Nov 04, 2011 | 69.64 | 70.05 | 68.28 | 69.87 | 2,637,763 | -0.30(-0.43%) |
Nov 03, 2011 | 69.62 | 70.44 | 68.24 | 70.17 | 3,657,979 | +0.93(+1.35%) |
Nov 02, 2011 | 69.12 | 69.67 | 67.70 | 69.24 | 3,811,689 | +1.26(+1.86%) |
Nov 01, 2011 | 67.86 | 70.14 | 67.36 | 67.97 | 6,083,946 | -1.68(-2.41%) |
Oct 31, 2011 | 69.21 | 70.41 | 69.03 | 69.65 | 4,058,409 | -0.54(-0.76%) |
Oct 28, 2011 | 69.13 | 70.23 | 68.85 | 70.19 | 3,995,447 | +0.18(+0.26%) |
Oct 27, 2011 | 68.32 | 70.55 | 68.07 | 70.01 | 5,078,932 | +2.99(+4.46%) |
Oct 26, 2011 | 66.03 | 67.38 | 65.85 | 67.02 | 4,038,118 | +1.34(+2.05%) |
Oct 25, 2011 | 66.17 | 66.85 | 65.52 | 65.68 | 3,906,631 | -0.95(-1.43%) |
Oct 24, 2011 | 65.41 | 66.84 | 64.93 | 66.63 | 4,457,509 | +1.18(+1.80%) |
Oct 21, 2011 | 64.14 | 65.49 | 63.59 | 65.45 | 5,291,328 | +2.15(+3.39%) |
Oct 20, 2011 | 62.57 | 63.41 | 61.71 | 63.31 | 3,208,764 | +0.64(+1.02%) |
Oct 19, 2011 | 63.55 | 63.85 | 62.43 | 62.67 | 3,836,457 | -0.89(-1.41%) |
Oct 18, 2011 | 61.46 | 63.80 | 61.26 | 63.56 | 3,915,870 | +2.32(+3.78%) |
Oct 17, 2011 | 62.58 | 62.70 | 61.15 | 61.24 | 3,718,333 | -1.60(-2.55%) |
Oct 14, 2011 | 62.04 | 63.02 | 61.81 | 62.84 | 2,507,983 | +1.46(+2.39%) |
Oct 13, 2011 | 61.97 | 62.01 | 60.64 | 61.38 | 2,877,396 | -1.11(-1.77%) |
Oct 12, 2011 | 61.61 | 63.16 | 61.13 | 62.49 | 3,675,331 | +1.30(+2.12%) |
Oct 11, 2011 | 61.68 | 62.09 | 60.77 | 61.19 | 3,265,462 | -0.95(-1.54%) |
Oct 10, 2011 | 60.63 | 62.19 | 60.46 | 62.15 | 4,303,985 | +2.77(+4.66%) |
Oct 07, 2011 | 61.35 | 61.52 | 59.31 | 59.38 | 4,684,612 | -1.66(-2.72%) |
Oct 06, 2011 | 60.48 | 61.13 | 60.03 | 61.04 | 4,903,361 | +1.71(+2.89%) |
Oct 05, 2011 | 59.84 | 59.96 | 57.56 | 59.33 | 7,199,192 | -0.75(-1.25%) |
Oct 04, 2011 | 56.99 | 60.25 | 56.03 | 60.08 | 8,601,834 | +2.33(+4.03%) |