Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 59.09 | 59.29 | 58.20 | 58.57 | 1,158,592 | -0.52(-0.88%) |
Dec 29, 2011 | 58.74 | 59.43 | 58.42 | 59.09 | 1,035,410 | +0.64(+1.10%) |
Dec 28, 2011 | 59.59 | 59.91 | 58.05 | 58.44 | 1,089,625 | -1.23(-2.06%) |
Dec 27, 2011 | 59.03 | 60.25 | 59.03 | 59.67 | 1,071,782 | +0.46(+0.78%) |
Dec 23, 2011 | 60.08 | 60.34 | 58.91 | 59.21 | 888,948 | +0.16(+0.27%) |
Dec 21, 2011 | 58.75 | 59.20 | 57.44 | 59.05 | 1,453,376 | -0.06(-0.10%) |
Dec 20, 2011 | 57.39 | 59.34 | 57.37 | 59.10 | 1,791,638 | +2.89(+5.15%) |
Dec 19, 2011 | 56.83 | 57.81 | 55.93 | 56.21 | 2,146,341 | -0.71(-1.25%) |
Dec 16, 2011 | 57.00 | 58.10 | 56.17 | 56.92 | 2,393,572 | +0.46(+0.82%) |
Dec 15, 2011 | 57.44 | 57.44 | 55.70 | 56.46 | 2,372,129 | -0.05(-0.08%) |
Dec 14, 2011 | 57.51 | 57.70 | 55.71 | 56.50 | 4,064,156 | -2.03(-3.47%) |
Dec 13, 2011 | 61.59 | 62.40 | 58.17 | 58.54 | 5,403,168 | -2.81(-4.57%) |
Dec 12, 2011 | 63.71 | 63.71 | 60.63 | 61.34 | 2,100,011 | -3.03(-4.71%) |
Dec 09, 2011 | 64.44 | 64.75 | 63.83 | 64.38 | 1,626,674 | +0.17(+0.26%) |
Dec 08, 2011 | 64.01 | 65.57 | 63.67 | 64.21 | 2,184,374 | -0.09(-0.13%) |
Dec 07, 2011 | 66.81 | 66.81 | 63.54 | 64.29 | 1,902,626 | -2.55(-3.82%) |
Dec 06, 2011 | 66.65 | 67.35 | 65.70 | 66.84 | 1,397,820 | +0.10(+0.16%) |
Dec 05, 2011 | 67.55 | 68.16 | 65.86 | 66.74 | 1,349,004 | +0.09(+0.14%) |
Dec 02, 2011 | 68.19 | 68.36 | 66.39 | 66.64 | 1,656,921 | -0.85(-1.26%) |
Dec 01, 2011 | 67.40 | 68.98 | 66.27 | 67.49 | 2,752,199 | -0.26(-0.39%) |
Nov 30, 2011 | 67.48 | 69.68 | 67.42 | 67.76 | 2,516,268 | +2.96(+4.56%) |
Nov 29, 2011 | 63.91 | 65.68 | 63.59 | 64.80 | 1,678,687 | +1.61(+2.54%) |
Nov 28, 2011 | 62.60 | 63.70 | 62.57 | 63.20 | 1,363,362 | +2.82(+4.66%) |
Nov 25, 2011 | 60.71 | 61.42 | 60.14 | 60.38 | 595,689 | -0.61(-1.01%) |
Nov 23, 2011 | 62.23 | 63.04 | 60.96 | 60.99 | 1,786,432 | -2.29(-3.61%) |
Nov 22, 2011 | 63.94 | 64.48 | 62.49 | 63.28 | 1,661,097 | -0.66(-1.03%) |
Nov 21, 2011 | 64.71 | 64.82 | 62.10 | 63.94 | 2,417,132 | -1.97(-3.00%) |
Nov 18, 2011 | 65.13 | 66.38 | 64.71 | 65.92 | 2,215,312 | +1.19(+1.84%) |
Nov 17, 2011 | 66.02 | 68.71 | 64.14 | 64.73 | 3,393,633 | -1.73(-2.60%) |
Nov 16, 2011 | 66.93 | 68.67 | 66.25 | 66.46 | 1,681,820 | -0.87(-1.29%) |
Nov 15, 2011 | 66.63 | 67.75 | 66.04 | 67.32 | 1,171,669 | +0.43(+0.64%) |
Nov 14, 2011 | 68.38 | 68.38 | 66.28 | 66.90 | 1,251,646 | -2.00(-2.91%) |
Nov 11, 2011 | 68.07 | 68.98 | 67.49 | 68.90 | 1,854,067 | +1.63(+2.43%) |
Nov 10, 2011 | 65.20 | 67.63 | 64.52 | 67.27 | 2,369,623 | +3.33(+5.20%) |
Nov 09, 2011 | 65.20 | 65.63 | 63.71 | 63.94 | 2,356,033 | -3.26(-4.85%) |
Nov 08, 2011 | 67.48 | 67.48 | 65.53 | 67.20 | 1,713,658 | +0.15(+0.23%) |
Nov 07, 2011 | 67.48 | 68.85 | 65.77 | 67.05 | 1,686,443 | -0.96(-1.42%) |
Nov 04, 2011 | 66.59 | 68.40 | 66.12 | 68.01 | 2,734,222 | +0.69(+1.02%) |
Nov 03, 2011 | 67.09 | 68.24 | 65.92 | 67.32 | 2,373,450 | +1.04(+1.57%) |
Nov 02, 2011 | 66.77 | 66.98 | 64.92 | 66.28 | 3,665,431 | +1.35(+2.08%) |
Nov 01, 2011 | 62.80 | 65.78 | 62.80 | 64.93 | 3,135,982 | -0.11(-0.17%) |
Oct 31, 2011 | 67.83 | 67.86 | 65.05 | 65.05 | 2,393,589 | -4.17(-6.02%) |
Oct 28, 2011 | 66.27 | 69.45 | 66.27 | 69.21 | 3,272,682 | +1.98(+2.95%) |
Oct 27, 2011 | 67.69 | 68.50 | 64.58 | 67.23 | 4,194,173 | +1.07(+1.61%) |
Oct 26, 2011 | 69.41 | 69.41 | 62.94 | 66.16 | 3,753,729 | -0.33(-0.50%) |
Oct 25, 2011 | 70.19 | 70.19 | 66.40 | 66.49 | 2,297,688 | -3.43(-4.91%) |
Oct 24, 2011 | 70.62 | 70.62 | 68.98 | 69.92 | 2,090,460 | +0.02(+0.03%) |
Oct 21, 2011 | 69.32 | 70.33 | 68.16 | 69.90 | 1,869,862 | +1.28(+1.86%) |
Oct 20, 2011 | 67.29 | 68.98 | 66.52 | 68.63 | 2,267,420 | +1.28(+1.89%) |
Oct 19, 2011 | 68.25 | 69.94 | 66.64 | 67.35 | 4,373,492 | -2.95(-4.19%) |
Oct 18, 2011 | 69.37 | 70.80 | 67.44 | 70.30 | 3,827,816 | +1.38(+2.00%) |
Oct 17, 2011 | 67.78 | 69.97 | 67.66 | 68.92 | 3,889,691 | +0.45(+0.66%) |
Oct 14, 2011 | 65.21 | 68.50 | 63.69 | 68.47 | 5,203,134 | +3.80(+5.87%) |
Oct 13, 2011 | 59.08 | 65.53 | 57.90 | 64.67 | 7,640,975 | +5.22(+8.77%) |
Oct 12, 2011 | 59.84 | 61.31 | 59.36 | 59.45 | 2,439,570 | -0.01(-0.02%) |
Oct 11, 2011 | 59.00 | 60.31 | 58.65 | 59.46 | 2,145,248 | -0.35(-0.58%) |
Oct 10, 2011 | 57.76 | 60.35 | 57.68 | 59.81 | 2,445,152 | +3.14(+5.54%) |
Oct 07, 2011 | 57.75 | 58.05 | 55.82 | 56.68 | 2,263,393 | -0.69(-1.20%) |
Oct 06, 2011 | 56.96 | 58.56 | 56.64 | 57.37 | 3,015,998 | +0.50(+0.88%) |
Oct 05, 2011 | 53.67 | 57.45 | 52.32 | 56.86 | 3,188,583 | +3.27(+6.10%) |
Oct 04, 2011 | 51.99 | 53.95 | 49.33 | 53.59 | 4,760,781 | +0.94(+1.79%) |