Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 69.84 | 70.23 | 69.43 | 69.46 | 376,568 | -0.09(-0.13%) |
Dec 29, 2011 | 69.02 | 70.14 | 68.63 | 69.55 | 481,312 | +0.76(+1.10%) |
Dec 28, 2011 | 69.96 | 70.03 | 68.59 | 68.79 | 434,440 | -1.36(-1.94%) |
Dec 27, 2011 | 68.93 | 70.71 | 68.93 | 70.15 | 540,510 | +0.93(+1.34%) |
Dec 23, 2011 | 67.74 | 69.24 | 67.74 | 69.22 | 268,787 | +1.79(+2.66%) |
Dec 21, 2011 | 65.72 | 67.62 | 65.39 | 67.43 | 2,546,518 | -0.19(-0.28%) |
Dec 20, 2011 | 68.00 | 68.48 | 67.16 | 67.62 | 567,607 | +0.71(+1.06%) |
Dec 19, 2011 | 68.06 | 68.80 | 66.77 | 66.91 | 652,899 | -0.67(-0.99%) |
Dec 16, 2011 | 68.45 | 68.88 | 67.12 | 67.58 | 1,152,345 | -0.25(-0.36%) |
Dec 15, 2011 | 67.62 | 67.97 | 65.98 | 67.82 | 1,162,461 | +1.01(+1.50%) |
Dec 14, 2011 | 66.91 | 67.50 | 66.26 | 66.82 | 1,015,109 | -0.55(-0.82%) |
Dec 13, 2011 | 70.91 | 70.94 | 66.54 | 67.37 | 582,352 | -2.79(-3.97%) |
Dec 12, 2011 | 69.96 | 70.43 | 69.08 | 70.16 | 814,452 | -0.75(-1.06%) |
Dec 09, 2011 | 69.82 | 71.24 | 68.74 | 70.91 | 1,187,417 | +1.37(+1.97%) |
Dec 08, 2011 | 70.10 | 71.65 | 69.21 | 69.54 | 1,114,866 | -2.10(-2.93%) |
Dec 07, 2011 | 72.91 | 73.36 | 70.72 | 71.64 | 1,114,827 | -2.11(-2.86%) |
Dec 06, 2011 | 73.89 | 74.30 | 73.47 | 73.75 | 936,346 | +0.01(+0.01%) |
Dec 05, 2011 | 72.32 | 74.15 | 71.90 | 73.74 | 1,756,921 | +2.02(+2.82%) |
Dec 02, 2011 | 71.19 | 73.06 | 69.07 | 71.72 | 3,333,126 | +5.08(+7.63%) |
Dec 01, 2011 | 66.90 | 67.35 | 65.68 | 66.63 | 1,643,859 | -0.27(-0.40%) |
Nov 30, 2011 | 68.83 | 69.09 | 66.02 | 66.90 | 1,402,720 | +0.74(+1.12%) |
Nov 29, 2011 | 66.47 | 67.08 | 65.30 | 66.16 | 948,858 | -0.61(-0.92%) |
Nov 28, 2011 | 66.40 | 67.98 | 66.03 | 66.77 | 1,182,209 | +3.12(+4.91%) |
Nov 25, 2011 | 63.68 | 64.45 | 63.36 | 63.65 | 263,504 | -0.34(-0.54%) |
Nov 23, 2011 | 63.68 | 64.57 | 63.26 | 63.99 | 653,102 | -0.39(-0.61%) |
Nov 22, 2011 | 62.68 | 65.44 | 62.68 | 64.38 | 1,246,307 | +1.72(+2.75%) |
Nov 21, 2011 | 62.87 | 63.84 | 61.89 | 62.66 | 1,665,940 | -2.18(-3.36%) |
Nov 18, 2011 | 66.32 | 66.41 | 64.79 | 64.84 | 693,366 | -0.88(-1.33%) |
Nov 17, 2011 | 67.18 | 67.89 | 64.97 | 65.71 | 1,223,114 | -1.89(-2.80%) |
Nov 16, 2011 | 67.79 | 68.50 | 67.25 | 67.61 | 883,800 | -1.19(-1.73%) |
Nov 15, 2011 | 69.07 | 69.86 | 67.99 | 68.80 | 789,197 | -0.46(-0.67%) |
Nov 14, 2011 | 69.43 | 70.23 | 68.83 | 69.26 | 398,431 | -0.50(-0.72%) |
Nov 11, 2011 | 68.54 | 70.55 | 68.03 | 69.76 | 565,950 | +2.20(+3.25%) |
Nov 10, 2011 | 69.02 | 69.35 | 66.62 | 67.57 | 973,807 | -0.69(-1.01%) |
Nov 09, 2011 | 70.27 | 70.27 | 67.41 | 68.26 | 1,223,330 | -4.11(-5.68%) |
Nov 08, 2011 | 72.41 | 72.93 | 70.52 | 72.37 | 683,811 | +0.20(+0.27%) |
Nov 07, 2011 | 72.65 | 73.57 | 70.93 | 72.17 | 525,422 | -0.79(-1.08%) |
Nov 04, 2011 | 72.88 | 73.85 | 71.37 | 72.96 | 780,151 | -0.56(-0.76%) |
Nov 03, 2011 | 74.93 | 74.93 | 69.47 | 73.52 | 2,361,775 | -1.18(-1.58%) |
Nov 02, 2011 | 74.36 | 74.80 | 72.28 | 74.70 | 1,401,972 | +1.69(+2.32%) |
Nov 01, 2011 | 70.11 | 73.66 | 69.60 | 73.01 | 1,585,373 | -0.32(-0.43%) |
Oct 31, 2011 | 72.24 | 74.00 | 71.59 | 73.32 | 1,587,737 | -0.35(-0.48%) |
Oct 28, 2011 | 71.93 | 73.75 | 71.57 | 73.68 | 1,065,277 | +1.54(+2.13%) |
Oct 27, 2011 | 72.30 | 72.59 | 70.95 | 72.14 | 1,746,575 | +2.97(+4.29%) |
Oct 26, 2011 | 70.91 | 70.98 | 68.39 | 69.17 | 1,130,979 | -0.55(-0.79%) |
Oct 25, 2011 | 71.62 | 72.22 | 69.63 | 69.73 | 1,044,456 | -2.36(-3.27%) |
Oct 24, 2011 | 69.98 | 72.95 | 69.73 | 72.08 | 1,044,236 | +3.00(+4.34%) |
Oct 21, 2011 | 67.40 | 69.33 | 67.40 | 69.08 | 1,335,930 | +2.52(+3.79%) |
Oct 20, 2011 | 65.01 | 66.83 | 64.32 | 66.56 | 873,045 | +1.69(+2.61%) |
Oct 19, 2011 | 65.57 | 65.82 | 64.24 | 64.87 | 1,071,377 | -0.64(-0.98%) |
Oct 18, 2011 | 64.50 | 66.11 | 62.05 | 65.51 | 951,917 | +0.81(+1.25%) |
Oct 17, 2011 | 66.13 | 66.36 | 64.38 | 64.70 | 1,188,926 | -2.14(-3.20%) |
Oct 14, 2011 | 66.32 | 66.97 | 65.70 | 66.84 | 839,963 | +1.63(+2.49%) |
Oct 13, 2011 | 65.03 | 65.75 | 64.21 | 65.21 | 854,316 | -0.54(-0.82%) |
Oct 12, 2011 | 64.16 | 67.76 | 64.01 | 65.75 | 1,467,179 | +2.65(+4.20%) |
Oct 11, 2011 | 62.99 | 63.77 | 62.12 | 63.10 | 930,005 | +0.01(+0.02%) |
Oct 10, 2011 | 61.91 | 63.70 | 61.65 | 63.09 | 1,015,180 | +2.63(+4.35%) |
Oct 07, 2011 | 60.86 | 61.76 | 59.55 | 60.46 | 813,139 | +0.14(+0.23%) |
Oct 06, 2011 | 60.40 | 60.81 | 59.30 | 60.32 | 867,664 | +1.79(+3.06%) |
Oct 05, 2011 | 56.69 | 59.04 | 54.78 | 58.53 | 1,134,878 | +1.99(+3.52%) |
Oct 04, 2011 | 53.95 | 56.67 | 52.73 | 56.54 | 1,943,433 | +1.13(+2.05%) |