Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 66.83 | 67.82 | 66.83 | 67.13 | 863,181 | +0.30(+0.45%) |
Dec 29, 2011 | 65.91 | 66.88 | 65.54 | 66.83 | 426,340 | +1.06(+1.61%) |
Dec 28, 2011 | 66.52 | 66.57 | 65.49 | 65.77 | 492,423 | -0.91(-1.36%) |
Dec 27, 2011 | 66.03 | 66.88 | 66.01 | 66.68 | 344,452 | +0.47(+0.71%) |
Dec 23, 2011 | 65.94 | 66.27 | 65.66 | 66.21 | 326,963 | +1.00(+1.53%) |
Dec 21, 2011 | 65.11 | 65.44 | 64.63 | 65.21 | 674,235 | +0.19(+0.29%) |
Dec 20, 2011 | 64.43 | 65.41 | 64.18 | 65.02 | 706,233 | +1.82(+2.88%) |
Dec 19, 2011 | 63.66 | 63.98 | 63.04 | 63.20 | 729,283 | +0.01(+0.02%) |
Dec 16, 2011 | 64.12 | 64.26 | 63.03 | 63.19 | 1,387,401 | -0.37(-0.58%) |
Dec 15, 2011 | 63.93 | 64.01 | 63.42 | 63.56 | 599,557 | +0.47(+0.74%) |
Dec 14, 2011 | 63.72 | 63.86 | 63.03 | 63.09 | 960,010 | -0.93(-1.45%) |
Dec 13, 2011 | 65.00 | 65.29 | 63.63 | 64.02 | 1,213,700 | -0.73(-1.13%) |
Dec 12, 2011 | 63.90 | 64.78 | 63.57 | 64.75 | 1,239,588 | +0.33(+0.51%) |
Dec 09, 2011 | 63.53 | 64.73 | 63.31 | 64.42 | 716,661 | +1.35(+2.14%) |
Dec 08, 2011 | 64.18 | 64.41 | 62.94 | 63.07 | 1,018,227 | -1.47(-2.28%) |
Dec 07, 2011 | 64.50 | 64.89 | 63.60 | 64.54 | 765,644 | +0.11(+0.17%) |
Dec 06, 2011 | 64.40 | 64.76 | 63.86 | 64.43 | 1,060,255 | +0.25(+0.39%) |
Dec 05, 2011 | 64.17 | 64.50 | 63.67 | 64.18 | 1,067,758 | +1.35(+2.15%) |
Dec 02, 2011 | 63.85 | 64.74 | 62.47 | 62.83 | 1,610,930 | -0.23(-0.36%) |
Dec 01, 2011 | 61.94 | 63.68 | 61.87 | 63.06 | 1,066,779 | +0.83(+1.33%) |
Nov 30, 2011 | 61.17 | 62.36 | 61.01 | 62.23 | 1,425,075 | +3.24(+5.49%) |
Nov 29, 2011 | 58.82 | 59.83 | 58.62 | 58.99 | 978,732 | +0.35(+0.60%) |
Nov 28, 2011 | 58.64 | 59.28 | 58.12 | 58.64 | 1,029,828 | +1.77(+3.11%) |
Nov 25, 2011 | 56.45 | 57.50 | 56.29 | 56.87 | 644,235 | +0.34(+0.60%) |
Nov 23, 2011 | 57.11 | 57.25 | 56.38 | 56.53 | 921,185 | -1.12(-1.94%) |
Nov 22, 2011 | 57.34 | 58.28 | 56.87 | 57.65 | 1,109,145 | +0.36(+0.63%) |
Nov 21, 2011 | 57.17 | 57.64 | 56.71 | 57.29 | 1,038,532 | -0.76(-1.31%) |
Nov 18, 2011 | 58.88 | 58.92 | 58.00 | 58.05 | 642,995 | -0.53(-0.90%) |
Nov 17, 2011 | 59.78 | 59.78 | 58.27 | 58.58 | 1,050,619 | -1.25(-2.09%) |
Nov 16, 2011 | 59.16 | 60.77 | 58.90 | 59.83 | 1,654,669 | -0.77(-1.27%) |
Nov 15, 2011 | 56.76 | 61.15 | 56.57 | 60.60 | 3,035,356 | +3.55(+6.22%) |
Nov 14, 2011 | 57.39 | 57.95 | 56.80 | 57.05 | 637,336 | -0.85(-1.47%) |
Nov 11, 2011 | 57.77 | 58.38 | 57.74 | 57.90 | 412,630 | +0.99(+1.74%) |
Nov 10, 2011 | 57.12 | 57.53 | 56.41 | 56.91 | 772,176 | +0.52(+0.92%) |
Nov 09, 2011 | 57.56 | 57.88 | 56.15 | 56.39 | 1,039,244 | -2.65(-4.49%) |
Nov 08, 2011 | 58.37 | 59.11 | 57.90 | 59.04 | 847,184 | +0.86(+1.48%) |
Nov 07, 2011 | 58.11 | 58.27 | 56.90 | 58.18 | 875,010 | +0.20(+0.34%) |
Nov 04, 2011 | 56.65 | 58.72 | 56.57 | 57.98 | 1,578,928 | +0.87(+1.52%) |
Nov 03, 2011 | 56.97 | 57.11 | 56.05 | 57.11 | 1,441,130 | +0.90(+1.60%) |
Nov 02, 2011 | 56.84 | 56.99 | 55.99 | 56.21 | 1,400,783 | +0.23(+0.41%) |
Nov 01, 2011 | 56.79 | 57.17 | 55.81 | 55.98 | 2,102,816 | -2.74(-4.67%) |
Oct 31, 2011 | 59.58 | 59.91 | 58.69 | 58.72 | 1,572,002 | -1.85(-3.05%) |
Oct 28, 2011 | 59.01 | 62.44 | 57.87 | 60.57 | 2,788,215 | +1.05(+1.76%) |
Oct 27, 2011 | 59.56 | 59.91 | 57.57 | 59.52 | 2,034,181 | +2.68(+4.71%) |
Oct 26, 2011 | 58.21 | 58.56 | 56.71 | 56.84 | 1,855,271 | -0.76(-1.32%) |
Oct 25, 2011 | 59.48 | 59.48 | 57.43 | 57.60 | 1,387,418 | -1.91(-3.21%) |
Oct 24, 2011 | 57.57 | 59.72 | 57.57 | 59.51 | 1,108,967 | +1.83(+3.17%) |
Oct 21, 2011 | 56.65 | 57.94 | 56.31 | 57.68 | 960,928 | +1.80(+3.22%) |
Oct 20, 2011 | 55.94 | 56.31 | 55.20 | 55.88 | 967,747 | -0.12(-0.21%) |
Oct 19, 2011 | 56.20 | 56.99 | 55.94 | 56.00 | 1,244,856 | +0.05(+0.09%) |
Oct 18, 2011 | 55.07 | 56.76 | 54.43 | 55.95 | 1,214,493 | +0.99(+1.80%) |
Oct 17, 2011 | 56.57 | 56.57 | 54.61 | 54.96 | 1,058,900 | -1.59(-2.81%) |
Oct 14, 2011 | 56.76 | 56.99 | 56.03 | 56.55 | 804,336 | +0.59(+1.05%) |
Oct 13, 2011 | 55.81 | 56.30 | 55.35 | 55.96 | 1,357,939 | +0.02(+0.04%) |
Oct 12, 2011 | 56.53 | 56.79 | 55.92 | 55.94 | 1,230,175 | -0.36(-0.64%) |
Oct 11, 2011 | 56.54 | 57.41 | 56.10 | 56.30 | 1,190,451 | -0.66(-1.16%) |
Oct 10, 2011 | 56.01 | 57.15 | 55.71 | 56.96 | 1,411,457 | +2.01(+3.66%) |
Oct 07, 2011 | 54.80 | 56.00 | 54.19 | 54.95 | 2,050,094 | +0.37(+0.68%) |
Oct 06, 2011 | 53.22 | 55.09 | 53.20 | 54.58 | 2,120,677 | +1.20(+2.25%) |
Oct 05, 2011 | 51.92 | 55.07 | 51.92 | 53.38 | 2,302,038 | +1.42(+2.73%) |
Oct 04, 2011 | 49.00 | 51.98 | 48.72 | 51.96 | 1,521,944 | +1.86(+3.71%) |