Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 60.32 | 60.38 | 59.73 | 59.87 | 1,290,030 | +0.14(+0.23%) |
Dec 29, 2011 | 59.29 | 59.88 | 59.18 | 59.73 | 1,174,123 | +0.60(+1.02%) |
Dec 28, 2011 | 60.03 | 60.04 | 59.09 | 59.13 | 1,403,845 | -0.80(-1.34%) |
Dec 27, 2011 | 59.57 | 60.16 | 59.55 | 59.93 | 1,163,366 | +0.29(+0.48%) |
Dec 23, 2011 | 59.29 | 59.68 | 59.16 | 59.65 | 1,485,880 | +0.65(+1.10%) |
Dec 21, 2011 | 58.55 | 59.17 | 58.29 | 59.00 | 1,838,543 | +0.49(+0.84%) |
Dec 20, 2011 | 57.19 | 58.60 | 57.09 | 58.51 | 1,939,075 | +1.89(+3.34%) |
Dec 19, 2011 | 56.71 | 57.11 | 56.49 | 56.62 | 1,635,181 | +0.01(+0.01%) |
Dec 16, 2011 | 57.19 | 57.25 | 56.13 | 56.61 | 3,513,747 | -0.40(-0.70%) |
Dec 15, 2011 | 57.59 | 57.77 | 56.89 | 57.01 | 2,185,907 | -0.30(-0.52%) |
Dec 14, 2011 | 57.47 | 57.67 | 57.20 | 57.31 | 1,594,888 | -0.22(-0.39%) |
Dec 13, 2011 | 58.24 | 58.30 | 57.30 | 57.53 | 1,781,212 | -0.58(-0.99%) |
Dec 12, 2011 | 58.39 | 58.49 | 57.67 | 58.11 | 1,677,295 | -0.32(-0.55%) |
Dec 09, 2011 | 58.35 | 58.65 | 58.13 | 58.43 | 1,805,722 | +0.31(+0.54%) |
Dec 08, 2011 | 58.55 | 58.91 | 58.02 | 58.12 | 2,528,760 | -0.91(-1.55%) |
Dec 07, 2011 | 58.68 | 59.18 | 57.89 | 59.03 | 2,907,425 | +0.20(+0.34%) |
Dec 06, 2011 | 59.44 | 59.55 | 58.66 | 58.83 | 1,523,530 | -0.43(-0.73%) |
Dec 05, 2011 | 59.46 | 59.63 | 58.77 | 59.26 | 2,406,709 | +0.61(+1.05%) |
Dec 02, 2011 | 59.27 | 59.75 | 58.23 | 58.65 | 2,796,384 | -0.40(-0.67%) |
Dec 01, 2011 | 58.75 | 59.81 | 58.75 | 59.05 | 2,390,050 | +0.29(+0.49%) |
Nov 30, 2011 | 58.45 | 58.92 | 58.09 | 58.76 | 2,666,424 | +1.60(+2.80%) |
Nov 29, 2011 | 57.47 | 57.82 | 57.04 | 57.16 | 2,267,243 | -0.18(-0.31%) |
Nov 28, 2011 | 57.61 | 58.02 | 56.96 | 57.33 | 2,306,725 | +0.70(+1.24%) |
Nov 25, 2011 | 56.39 | 56.85 | 56.39 | 56.63 | 1,133,114 | +0.27(+0.48%) |
Nov 23, 2011 | 56.91 | 57.17 | 56.23 | 56.36 | 2,477,506 | -1.08(-1.87%) |
Nov 22, 2011 | 57.34 | 57.83 | 56.80 | 57.44 | 1,753,036 | +0.22(+0.39%) |
Nov 21, 2011 | 57.60 | 57.60 | 57.03 | 57.21 | 1,614,274 | -1.04(-1.79%) |
Nov 18, 2011 | 58.89 | 58.98 | 58.11 | 58.26 | 1,877,825 | -0.46(-0.79%) |
Nov 17, 2011 | 59.13 | 59.35 | 58.51 | 58.72 | 2,414,563 | -0.51(-0.86%) |
Nov 16, 2011 | 59.31 | 60.12 | 59.02 | 59.23 | 2,008,193 | -1.01(-1.68%) |
Nov 15, 2011 | 58.88 | 60.45 | 58.87 | 60.24 | 2,104,730 | +1.06(+1.79%) |
Nov 14, 2011 | 58.97 | 59.36 | 58.90 | 59.18 | 1,488,609 | +0.15(+0.26%) |
Nov 11, 2011 | 59.21 | 59.44 | 58.42 | 59.03 | 2,214,168 | +0.45(+0.76%) |
Nov 10, 2011 | 58.42 | 58.84 | 57.85 | 58.58 | 1,891,781 | +0.76(+1.31%) |
Nov 09, 2011 | 58.31 | 58.50 | 57.50 | 57.83 | 2,355,021 | -1.67(-2.81%) |
Nov 08, 2011 | 59.35 | 59.56 | 58.61 | 59.50 | 2,102,769 | +0.22(+0.38%) |
Nov 07, 2011 | 58.82 | 59.78 | 58.05 | 59.28 | 3,701,445 | +1.39(+2.41%) |
Nov 04, 2011 | 57.54 | 58.30 | 56.92 | 57.88 | 4,012,690 | +0.24(+0.41%) |
Nov 03, 2011 | 58.31 | 58.38 | 57.28 | 57.64 | 3,348,080 | -0.18(-0.30%) |
Nov 02, 2011 | 56.54 | 58.83 | 56.35 | 57.82 | 7,895,109 | -2.80(-4.61%) |
Nov 01, 2011 | 61.22 | 61.47 | 60.13 | 60.61 | 1,993,342 | -1.69(-2.71%) |
Oct 31, 2011 | 63.00 | 63.35 | 62.29 | 62.30 | 1,812,015 | -1.12(-1.77%) |
Oct 28, 2011 | 62.75 | 63.56 | 62.68 | 63.43 | 1,232,120 | +0.77(+1.23%) |
Oct 27, 2011 | 63.19 | 63.36 | 61.94 | 62.65 | 1,555,696 | +1.55(+2.54%) |
Oct 26, 2011 | 61.43 | 62.02 | 60.51 | 61.10 | 1,692,712 | +0.00(+0.00%) |
Oct 25, 2011 | 61.77 | 62.65 | 60.99 | 61.10 | 1,733,321 | -1.20(-1.93%) |
Oct 24, 2011 | 60.96 | 62.52 | 60.65 | 62.30 | 2,030,417 | +1.43(+2.36%) |
Oct 21, 2011 | 59.09 | 60.87 | 59.02 | 60.87 | 1,962,028 | +2.36(+4.03%) |
Oct 20, 2011 | 58.97 | 59.18 | 57.75 | 58.51 | 1,836,755 | -0.31(-0.53%) |
Oct 19, 2011 | 58.70 | 59.60 | 58.61 | 58.82 | 1,511,570 | +0.29(+0.50%) |
Oct 18, 2011 | 57.91 | 59.15 | 57.48 | 58.53 | 1,687,295 | +0.56(+0.96%) |
Oct 17, 2011 | 58.93 | 59.13 | 57.86 | 57.97 | 921,881 | -1.19(-2.02%) |
Oct 14, 2011 | 59.17 | 59.30 | 58.57 | 59.16 | 1,274,513 | +0.33(+0.57%) |
Oct 13, 2011 | 59.07 | 59.07 | 58.38 | 58.83 | 1,493,488 | -0.26(-0.44%) |
Oct 12, 2011 | 58.97 | 59.65 | 58.78 | 59.09 | 2,022,014 | +0.62(+1.06%) |
Oct 11, 2011 | 59.19 | 59.48 | 58.42 | 58.47 | 1,388,563 | -0.82(-1.38%) |
Oct 10, 2011 | 58.89 | 59.50 | 58.61 | 59.29 | 1,071,869 | +1.27(+2.18%) |
Oct 07, 2011 | 57.10 | 58.85 | 57.10 | 58.03 | 2,110,084 | -0.28(-0.48%) |
Oct 06, 2011 | 57.68 | 58.50 | 57.65 | 58.30 | 2,663,863 | +0.23(+0.40%) |
Oct 05, 2011 | 57.60 | 58.43 | 57.27 | 58.07 | 2,413,534 | +0.46(+0.80%) |
Oct 04, 2011 | 55.84 | 57.64 | 55.42 | 57.61 | 2,363,839 | +1.19(+2.12%) |