Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 77.88 | 79.30 | 76.95 | 77.42 | 405,425 | -0.69(-0.88%) |
Dec 29, 2011 | 78.17 | 78.82 | 77.79 | 78.11 | 553,376 | -0.15(-0.19%) |
Dec 28, 2011 | 79.50 | 79.80 | 77.71 | 78.25 | 287,909 | -1.16(-1.46%) |
Dec 27, 2011 | 80.07 | 80.93 | 79.29 | 79.41 | 196,326 | -0.71(-0.89%) |
Dec 23, 2011 | 81.20 | 81.68 | 78.87 | 80.12 | 338,232 | +0.61(+0.77%) |
Dec 21, 2011 | 83.96 | 83.96 | 78.07 | 79.51 | 599,470 | -4.10(-4.91%) |
Dec 20, 2011 | 81.76 | 84.02 | 81.76 | 83.61 | 285,387 | +2.69(+3.33%) |
Dec 19, 2011 | 82.72 | 83.11 | 80.70 | 80.92 | 257,412 | -0.86(-1.05%) |
Dec 16, 2011 | 82.19 | 83.38 | 80.21 | 81.77 | 493,358 | -0.15(-0.18%) |
Dec 15, 2011 | 85.13 | 86.21 | 81.03 | 81.92 | 863,039 | -2.76(-3.26%) |
Dec 14, 2011 | 85.77 | 86.12 | 83.62 | 84.68 | 593,505 | -2.01(-2.32%) |
Dec 13, 2011 | 89.40 | 90.28 | 85.97 | 86.69 | 732,308 | -1.45(-1.64%) |
Dec 12, 2011 | 88.65 | 89.41 | 86.80 | 88.14 | 611,833 | -1.94(-2.16%) |
Dec 09, 2011 | 87.16 | 90.89 | 87.14 | 90.09 | 341,852 | +3.25(+3.74%) |
Dec 08, 2011 | 90.08 | 90.75 | 86.45 | 86.84 | 767,778 | -4.26(-4.67%) |
Dec 07, 2011 | 91.87 | 92.34 | 89.34 | 91.10 | 918,550 | -0.90(-0.98%) |
Dec 06, 2011 | 88.96 | 92.84 | 88.11 | 92.00 | 2,648,183 | +3.48(+3.93%) |
Dec 05, 2011 | 84.87 | 90.18 | 83.17 | 88.52 | 1,597,967 | +5.54(+6.68%) |
Dec 02, 2011 | 85.81 | 85.83 | 82.76 | 82.98 | 311,981 | -0.70(-0.84%) |
Dec 01, 2011 | 84.54 | 86.35 | 83.15 | 83.68 | 387,763 | -1.58(-1.86%) |
Nov 30, 2011 | 86.29 | 86.29 | 84.64 | 85.26 | 498,043 | +2.80(+3.40%) |
Nov 29, 2011 | 81.71 | 83.75 | 81.17 | 82.46 | 327,211 | +0.00(+0.00%) |
Nov 28, 2011 | 79.71 | 83.15 | 79.71 | 82.46 | 589,726 | +4.23(+5.41%) |
Nov 25, 2011 | 78.33 | 79.65 | 77.79 | 78.23 | 254,457 | -0.10(-0.12%) |
Nov 23, 2011 | 81.00 | 81.00 | 77.84 | 78.33 | 748,818 | -1.44(-1.80%) |
Nov 22, 2011 | 79.60 | 80.91 | 78.58 | 79.77 | 622,499 | +0.25(+0.32%) |
Nov 21, 2011 | 79.30 | 79.89 | 77.79 | 79.52 | 1,070,335 | -1.33(-1.65%) |
Nov 18, 2011 | 84.24 | 84.56 | 80.47 | 80.85 | 404,601 | -3.35(-3.98%) |
Nov 17, 2011 | 83.08 | 84.67 | 82.02 | 84.20 | 721,641 | +1.18(+1.42%) |
Nov 16, 2011 | 82.65 | 84.45 | 81.86 | 83.03 | 601,385 | +0.19(+0.23%) |
Nov 15, 2011 | 84.01 | 84.01 | 81.59 | 82.83 | 544,381 | -1.09(-1.30%) |
Nov 14, 2011 | 82.69 | 85.05 | 82.69 | 83.92 | 716,955 | +0.80(+0.96%) |
Nov 11, 2011 | 83.62 | 84.18 | 82.77 | 83.12 | 390,975 | +0.07(+0.08%) |
Nov 10, 2011 | 83.62 | 84.23 | 81.12 | 83.06 | 359,192 | +0.14(+0.16%) |
Nov 09, 2011 | 82.44 | 84.84 | 82.24 | 82.92 | 465,320 | -2.21(-2.59%) |
Nov 08, 2011 | 86.04 | 87.50 | 84.38 | 85.13 | 573,331 | -0.13(-0.15%) |
Nov 07, 2011 | 85.45 | 86.26 | 83.77 | 85.25 | 857,949 | +1.53(+1.82%) |
Nov 04, 2011 | 79.73 | 84.72 | 79.60 | 83.73 | 993,452 | +2.98(+3.70%) |
Nov 03, 2011 | 74.49 | 83.21 | 74.49 | 80.74 | 5,246,499 | +19.08(+30.94%) |
Nov 02, 2011 | 62.52 | 64.08 | 60.39 | 61.67 | 1,094,178 | +0.84(+1.37%) |
Nov 01, 2011 | 60.99 | 61.26 | 59.57 | 60.83 | 674,133 | -2.57(-4.05%) |
Oct 31, 2011 | 64.97 | 64.97 | 62.57 | 63.40 | 704,953 | -3.45(-5.16%) |
Oct 28, 2011 | 67.29 | 67.66 | 66.22 | 66.85 | 425,886 | -0.25(-0.38%) |
Oct 27, 2011 | 66.42 | 67.30 | 65.16 | 67.10 | 810,781 | +3.13(+4.89%) |
Oct 26, 2011 | 64.36 | 65.36 | 62.23 | 63.97 | 481,020 | +1.08(+1.72%) |
Oct 25, 2011 | 64.82 | 65.24 | 62.80 | 62.89 | 351,197 | -2.66(-4.06%) |
Oct 24, 2011 | 62.92 | 66.24 | 62.92 | 65.55 | 386,191 | +2.73(+4.35%) |
Oct 21, 2011 | 60.38 | 65.98 | 60.38 | 62.82 | 1,040,376 | +3.27(+5.49%) |
Oct 20, 2011 | 59.30 | 59.70 | 56.43 | 59.56 | 678,586 | +0.09(+0.15%) |
Oct 19, 2011 | 59.55 | 61.59 | 58.84 | 59.47 | 525,147 | +0.02(+0.03%) |
Oct 18, 2011 | 59.57 | 59.73 | 57.62 | 59.45 | 531,573 | +0.06(+0.10%) |
Oct 17, 2011 | 59.64 | 60.09 | 58.55 | 59.39 | 311,098 | -0.74(-1.23%) |
Oct 14, 2011 | 60.29 | 60.90 | 59.47 | 60.13 | 342,799 | +1.67(+2.86%) |
Oct 13, 2011 | 57.09 | 58.64 | 56.43 | 58.46 | 333,752 | +1.10(+1.92%) |
Oct 12, 2011 | 59.18 | 59.18 | 57.28 | 57.36 | 490,100 | -0.97(-1.67%) |
Oct 11, 2011 | 57.27 | 59.13 | 56.52 | 58.33 | 442,074 | +0.69(+1.20%) |
Oct 10, 2011 | 56.45 | 58.45 | 56.31 | 57.64 | 416,988 | +2.06(+3.71%) |
Oct 07, 2011 | 55.59 | 56.61 | 54.24 | 55.58 | 646,279 | +0.38(+0.69%) |
Oct 06, 2011 | 54.53 | 55.66 | 54.21 | 55.20 | 344,808 | +1.50(+2.79%) |
Oct 05, 2011 | 51.55 | 54.11 | 49.98 | 53.70 | 699,535 | +2.04(+3.95%) |
Oct 04, 2011 | 47.78 | 51.72 | 47.61 | 51.66 | 997,084 | +3.50(+7.27%) |