Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 64.72 | 64.80 | 64.00 | 64.13 | 8,312,906 | -0.64(-1.00%) |
Dec 29, 2011 | 64.12 | 64.83 | 64.08 | 64.77 | 7,408,508 | +0.91(+1.43%) |
Dec 28, 2011 | 65.01 | 65.19 | 63.82 | 63.86 | 8,801,886 | -1.22(-1.87%) |
Dec 27, 2011 | 64.65 | 65.39 | 64.65 | 65.08 | 6,858,937 | +0.29(+0.45%) |
Dec 23, 2011 | 64.27 | 64.86 | 63.95 | 64.79 | 6,270,903 | +1.25(+1.96%) |
Dec 21, 2011 | 62.49 | 63.61 | 62.41 | 63.54 | 13,528,806 | +1.06(+1.70%) |
Dec 20, 2011 | 61.44 | 62.59 | 61.34 | 62.48 | 12,065,695 | +2.38(+3.96%) |
Dec 19, 2011 | 60.97 | 61.07 | 59.97 | 60.10 | 9,917,270 | -0.69(-1.13%) |
Dec 16, 2011 | 60.46 | 60.79 | 60.02 | 60.79 | 24,405,552 | +0.72(+1.19%) |
Dec 15, 2011 | 61.01 | 61.24 | 59.86 | 60.07 | 16,028,737 | -0.52(-0.86%) |
Dec 14, 2011 | 61.93 | 62.69 | 59.98 | 60.59 | 25,736,776 | -1.86(-2.98%) |
Dec 13, 2011 | 62.82 | 63.82 | 62.14 | 62.45 | 14,915,592 | +0.33(+0.53%) |
Dec 12, 2011 | 62.69 | 62.82 | 61.18 | 62.12 | 12,599,070 | -0.71(-1.13%) |
Dec 09, 2011 | 61.92 | 62.98 | 61.91 | 62.83 | 10,990,310 | +1.21(+1.96%) |
Dec 08, 2011 | 62.68 | 63.17 | 61.45 | 61.63 | 12,802,913 | -1.37(-2.17%) |
Dec 07, 2011 | 62.82 | 63.73 | 62.66 | 63.00 | 17,127,802 | +0.10(+0.15%) |
Dec 06, 2011 | 62.14 | 63.12 | 61.98 | 62.90 | 12,350,567 | +0.93(+1.50%) |
Dec 05, 2011 | 62.43 | 62.68 | 61.50 | 61.97 | 10,156,948 | +0.68(+1.11%) |
Dec 02, 2011 | 62.10 | 62.19 | 61.18 | 61.29 | 11,013,573 | -0.08(-0.14%) |
Dec 01, 2011 | 61.97 | 62.08 | 60.85 | 61.38 | 11,625,857 | -0.60(-0.96%) |
Nov 30, 2011 | 60.57 | 61.97 | 60.34 | 61.97 | 22,175,774 | +3.27(+5.58%) |
Nov 29, 2011 | 57.84 | 59.10 | 57.71 | 58.70 | 14,674,908 | +0.98(+1.69%) |
Nov 28, 2011 | 57.88 | 58.07 | 57.26 | 57.72 | 13,941,881 | +2.10(+3.77%) |
Nov 25, 2011 | 56.67 | 56.93 | 55.62 | 55.62 | 8,722,567 | -0.88(-1.56%) |
Nov 23, 2011 | 57.51 | 57.61 | 56.51 | 56.51 | 19,354,980 | -1.61(-2.77%) |
Nov 22, 2011 | 57.67 | 58.61 | 57.26 | 58.11 | 14,831,928 | +0.46(+0.79%) |
Nov 21, 2011 | 58.42 | 58.43 | 56.93 | 57.66 | 24,921,608 | -1.34(-2.27%) |
Nov 18, 2011 | 60.59 | 61.18 | 58.78 | 58.99 | 22,692,470 | -1.33(-2.20%) |
Nov 17, 2011 | 60.72 | 61.56 | 59.52 | 60.32 | 19,568,344 | -0.58(-0.96%) |
Nov 16, 2011 | 61.78 | 62.33 | 60.72 | 60.90 | 20,873,094 | -0.85(-1.38%) |
Nov 15, 2011 | 63.52 | 64.18 | 61.34 | 61.75 | 40,679,660 | -1.73(-2.73%) |
Nov 14, 2011 | 63.51 | 63.83 | 63.02 | 63.49 | 9,249,562 | -0.53(-0.82%) |
Nov 11, 2011 | 63.80 | 64.30 | 63.75 | 64.02 | 10,623,044 | +0.93(+1.47%) |
Nov 10, 2011 | 62.98 | 63.39 | 61.89 | 63.09 | 16,764,736 | +0.73(+1.17%) |
Nov 09, 2011 | 63.27 | 63.68 | 62.12 | 62.36 | 20,170,810 | -2.74(-4.21%) |
Nov 08, 2011 | 64.74 | 65.18 | 63.69 | 65.10 | 12,979,064 | +0.68(+1.06%) |
Nov 07, 2011 | 63.78 | 64.90 | 63.11 | 64.42 | 13,079,935 | +0.77(+1.21%) |
Nov 04, 2011 | 63.24 | 63.75 | 62.48 | 63.64 | 14,053,623 | +0.18(+0.28%) |
Nov 03, 2011 | 63.29 | 63.60 | 62.61 | 63.47 | 15,512,221 | +0.95(+1.52%) |
Nov 02, 2011 | 62.17 | 62.75 | 61.68 | 62.51 | 14,035,952 | +1.47(+2.41%) |
Nov 01, 2011 | 60.68 | 62.00 | 60.27 | 61.04 | 25,446,810 | -1.78(-2.83%) |
Oct 31, 2011 | 64.42 | 64.58 | 62.82 | 62.82 | 19,151,284 | -2.74(-4.19%) |
Oct 28, 2011 | 65.09 | 65.77 | 64.14 | 65.56 | 17,294,334 | +0.40(+0.61%) |
Oct 27, 2011 | 64.49 | 65.79 | 64.36 | 65.16 | 23,881,280 | +1.32(+2.06%) |
Oct 26, 2011 | 63.44 | 63.89 | 62.47 | 63.85 | 16,654,514 | +1.36(+2.17%) |
Oct 25, 2011 | 63.76 | 63.93 | 62.39 | 62.49 | 14,134,175 | -1.06(-1.67%) |
Oct 24, 2011 | 63.09 | 63.91 | 62.95 | 63.55 | 13,230,047 | +0.44(+0.70%) |
Oct 21, 2011 | 62.49 | 63.29 | 62.32 | 63.11 | 18,205,700 | +1.28(+2.07%) |
Oct 20, 2011 | 61.40 | 61.99 | 60.83 | 61.83 | 14,565,085 | +0.69(+1.12%) |
Oct 19, 2011 | 61.41 | 62.24 | 60.82 | 61.14 | 14,467,959 | -0.42(-0.69%) |
Oct 18, 2011 | 59.22 | 62.28 | 58.59 | 61.56 | 20,344,192 | +2.60(+4.40%) |
Oct 17, 2011 | 59.75 | 59.95 | 58.84 | 58.97 | 10,996,331 | -1.11(-1.85%) |
Oct 14, 2011 | 59.18 | 60.13 | 59.11 | 60.08 | 12,318,075 | +1.60(+2.74%) |
Oct 13, 2011 | 57.78 | 58.66 | 57.56 | 58.48 | 10,882,427 | +0.01(+0.01%) |
Oct 12, 2011 | 58.67 | 59.05 | 57.82 | 58.47 | 14,830,836 | +0.11(+0.18%) |
Oct 11, 2011 | 58.13 | 58.99 | 58.09 | 58.36 | 12,730,264 | -0.36(-0.61%) |
Oct 10, 2011 | 57.48 | 58.75 | 57.46 | 58.72 | 12,525,653 | +2.27(+4.03%) |
Oct 07, 2011 | 57.21 | 57.25 | 56.01 | 56.45 | 17,616,444 | -0.13(-0.22%) |
Oct 06, 2011 | 55.85 | 56.70 | 55.70 | 56.58 | 17,006,022 | -0.03(-0.05%) |
Oct 05, 2011 | 55.10 | 56.65 | 54.44 | 56.61 | 21,835,424 | +1.90(+3.48%) |
Oct 04, 2011 | 53.05 | 54.92 | 51.83 | 54.70 | 25,745,492 | +0.96(+1.78%) |