Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 66.54 | 66.61 | 66.24 | 66.35 | 2,632,830 | -0.19(-0.29%) |
Dec 29, 2011 | 65.97 | 66.63 | 65.96 | 66.54 | 2,839,792 | +0.63(+0.96%) |
Dec 28, 2011 | 66.38 | 66.50 | 65.84 | 65.91 | 3,179,543 | -0.47(-0.71%) |
Dec 27, 2011 | 66.47 | 66.78 | 66.31 | 66.38 | 2,543,655 | -0.19(-0.29%) |
Dec 23, 2011 | 66.28 | 66.69 | 66.12 | 66.57 | 2,625,656 | +0.53(+0.80%) |
Dec 21, 2011 | 65.22 | 66.25 | 65.22 | 66.04 | 4,979,507 | +0.51(+0.78%) |
Dec 20, 2011 | 64.80 | 65.71 | 64.62 | 65.53 | 4,800,046 | +1.16(+1.80%) |
Dec 19, 2011 | 64.63 | 65.17 | 64.20 | 64.37 | 4,942,933 | -0.34(-0.53%) |
Dec 16, 2011 | 65.28 | 65.40 | 64.62 | 64.71 | 8,619,689 | -0.14(-0.22%) |
Dec 15, 2011 | 64.03 | 65.10 | 63.94 | 64.85 | 6,405,398 | +0.87(+1.36%) |
Dec 14, 2011 | 64.41 | 64.67 | 63.93 | 63.98 | 5,665,428 | -0.30(-0.47%) |
Dec 13, 2011 | 64.95 | 65.24 | 64.14 | 64.28 | 4,946,129 | -0.38(-0.59%) |
Dec 12, 2011 | 65.10 | 65.24 | 63.89 | 64.66 | 5,834,045 | -0.53(-0.81%) |
Dec 09, 2011 | 64.44 | 65.40 | 64.42 | 65.19 | 6,352,454 | +0.86(+1.34%) |
Dec 08, 2011 | 64.54 | 65.14 | 64.22 | 64.33 | 5,168,080 | -0.58(-0.89%) |
Dec 07, 2011 | 64.45 | 65.17 | 64.23 | 64.91 | 5,638,302 | +0.26(+0.40%) |
Dec 06, 2011 | 64.60 | 65.04 | 64.15 | 64.65 | 5,992,679 | +0.25(+0.39%) |
Dec 05, 2011 | 64.69 | 64.77 | 64.09 | 64.40 | 5,601,248 | +0.12(+0.19%) |
Dec 02, 2011 | 64.44 | 64.70 | 64.15 | 64.28 | 6,571,581 | +0.19(+0.30%) |
Dec 01, 2011 | 64.27 | 64.47 | 63.83 | 64.09 | 7,686,171 | +0.09(+0.14%) |
Nov 30, 2011 | 64.39 | 64.61 | 63.67 | 64.00 | 10,017,659 | +0.34(+0.53%) |
Nov 29, 2011 | 63.09 | 64.01 | 63.00 | 63.66 | 6,408,824 | +0.67(+1.06%) |
Nov 28, 2011 | 62.70 | 63.55 | 62.58 | 62.99 | 5,459,001 | +0.50(+0.80%) |
Nov 25, 2011 | 62.70 | 62.91 | 62.40 | 62.49 | 2,893,423 | +0.09(+0.14%) |
Nov 23, 2011 | 62.83 | 62.96 | 62.25 | 62.40 | 5,386,256 | -0.78(-1.23%) |
Nov 22, 2011 | 62.89 | 63.54 | 62.88 | 63.18 | 4,745,087 | +0.03(+0.05%) |
Nov 21, 2011 | 63.21 | 63.74 | 63.05 | 63.15 | 6,964,112 | -0.74(-1.16%) |
Nov 18, 2011 | 64.05 | 64.14 | 63.04 | 63.89 | 10,355,365 | -0.20(-0.31%) |
Nov 17, 2011 | 64.90 | 65.09 | 63.20 | 64.09 | 13,519,632 | -1.00(-1.54%) |
Nov 16, 2011 | 64.43 | 66.65 | 64.28 | 65.09 | 17,887,142 | +0.59(+0.91%) |
Nov 15, 2011 | 63.12 | 64.92 | 63.09 | 64.50 | 14,946,790 | +1.70(+2.71%) |
Nov 14, 2011 | 63.19 | 63.23 | 62.50 | 62.80 | 3,989,675 | -0.48(-0.76%) |
Nov 11, 2011 | 63.28 | 63.50 | 63.11 | 63.28 | 4,932,579 | +0.31(+0.49%) |
Nov 10, 2011 | 62.65 | 63.26 | 62.29 | 62.97 | 5,707,823 | +0.69(+1.11%) |
Nov 09, 2011 | 62.94 | 63.13 | 62.07 | 62.28 | 6,851,421 | -1.38(-2.17%) |
Nov 08, 2011 | 62.61 | 63.75 | 62.32 | 63.66 | 8,745,348 | +1.16(+1.86%) |
Nov 07, 2011 | 61.99 | 62.54 | 61.56 | 62.50 | 5,021,977 | +0.51(+0.82%) |
Nov 04, 2011 | 62.50 | 62.53 | 61.67 | 61.99 | 6,313,153 | -0.81(-1.29%) |
Nov 03, 2011 | 62.47 | 62.85 | 62.13 | 62.80 | 7,680,030 | +0.39(+0.62%) |
Nov 02, 2011 | 62.68 | 62.78 | 62.15 | 62.41 | 7,002,581 | +0.18(+0.29%) |
Nov 01, 2011 | 62.11 | 62.60 | 61.89 | 62.23 | 11,380,793 | -0.72(-1.14%) |
Oct 31, 2011 | 62.59 | 63.58 | 62.59 | 62.95 | 9,350,866 | -0.25(-0.40%) |
Oct 28, 2011 | 63.24 | 63.47 | 62.76 | 63.20 | 8,076,093 | +0.32(+0.51%) |
Oct 27, 2011 | 62.91 | 63.06 | 62.17 | 62.88 | 11,070,511 | +0.87(+1.40%) |
Oct 26, 2011 | 62.07 | 62.16 | 61.50 | 62.01 | 7,588,856 | +0.19(+0.31%) |
Oct 25, 2011 | 62.37 | 62.57 | 61.71 | 61.82 | 9,199,054 | -0.28(-0.45%) |
Oct 24, 2011 | 62.30 | 62.50 | 61.75 | 62.10 | 7,489,968 | -0.18(-0.29%) |
Oct 21, 2011 | 62.57 | 62.88 | 62.00 | 62.28 | 10,699,273 | +0.16(+0.26%) |
Oct 20, 2011 | 62.28 | 62.46 | 61.89 | 62.12 | 6,209,595 | +0.01(+0.02%) |
Oct 19, 2011 | 62.40 | 62.76 | 62.02 | 62.11 | 5,719,617 | -0.30(-0.48%) |
Oct 18, 2011 | 62.02 | 62.81 | 61.67 | 62.41 | 7,361,196 | +0.52(+0.84%) |
Oct 17, 2011 | 61.86 | 62.62 | 61.80 | 61.89 | 5,094,903 | -0.35(-0.56%) |
Oct 14, 2011 | 62.73 | 62.75 | 61.79 | 62.24 | 8,736,598 | -0.12(-0.19%) |
Oct 13, 2011 | 62.19 | 62.40 | 62.01 | 62.36 | 6,887,231 | -0.34(-0.54%) |
Oct 12, 2011 | 62.37 | 63.62 | 62.00 | 62.70 | 13,796,119 | +1.75(+2.87%) |
Oct 11, 2011 | 61.57 | 61.82 | 60.51 | 60.95 | 10,260,559 | -0.92(-1.49%) |
Oct 10, 2011 | 61.66 | 61.93 | 61.37 | 61.87 | 5,985,398 | +0.85(+1.39%) |
Oct 07, 2011 | 60.98 | 61.56 | 60.60 | 61.02 | 7,910,202 | +0.45(+0.74%) |
Oct 06, 2011 | 59.50 | 60.61 | 59.48 | 60.57 | 8,023,897 | +0.28(+0.46%) |
Oct 05, 2011 | 60.15 | 60.34 | 59.33 | 60.29 | 9,193,935 | -0.16(-0.26%) |
Oct 04, 2011 | 59.72 | 60.56 | 58.50 | 60.45 | 11,389,338 | +0.16(+0.27%) |