Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 72.47 | 72.76 | 71.95 | 72.04 | 474,417 | -0.41(-0.57%) |
Dec 29, 2011 | 72.19 | 72.60 | 71.87 | 72.45 | 572,793 | +0.54(+0.75%) |
Dec 28, 2011 | 73.58 | 73.69 | 71.75 | 71.91 | 583,608 | -1.56(-2.12%) |
Dec 27, 2011 | 73.02 | 73.86 | 72.97 | 73.47 | 402,390 | +0.30(+0.41%) |
Dec 23, 2011 | 72.76 | 73.54 | 72.76 | 73.17 | 742,347 | +2.20(+3.11%) |
Dec 21, 2011 | 70.33 | 71.39 | 70.33 | 70.97 | 701,256 | +0.38(+0.53%) |
Dec 20, 2011 | 69.34 | 70.66 | 69.34 | 70.59 | 806,780 | +2.20(+3.21%) |
Dec 19, 2011 | 68.70 | 69.69 | 68.11 | 68.39 | 626,971 | -0.01(-0.01%) |
Dec 16, 2011 | 68.94 | 69.26 | 68.17 | 68.40 | 790,822 | +0.08(+0.12%) |
Dec 15, 2011 | 67.76 | 69.11 | 67.47 | 68.32 | 656,218 | +0.11(+0.16%) |
Dec 14, 2011 | 68.29 | 68.95 | 68.07 | 68.21 | 629,661 | -0.20(-0.29%) |
Dec 13, 2011 | 69.27 | 69.96 | 68.20 | 68.41 | 719,710 | -0.59(-0.85%) |
Dec 12, 2011 | 69.80 | 69.88 | 68.83 | 69.00 | 963,866 | -0.91(-1.31%) |
Dec 09, 2011 | 69.81 | 70.71 | 69.64 | 69.91 | 739,262 | +0.43(+0.61%) |
Dec 08, 2011 | 71.17 | 71.44 | 69.37 | 69.48 | 824,919 | -1.86(-2.61%) |
Dec 07, 2011 | 71.49 | 71.75 | 70.57 | 71.34 | 803,027 | -0.39(-0.55%) |
Dec 06, 2011 | 72.56 | 72.79 | 71.60 | 71.74 | 488,944 | -0.61(-0.85%) |
Dec 05, 2011 | 73.15 | 73.40 | 71.88 | 72.35 | 716,174 | +0.09(+0.13%) |
Dec 02, 2011 | 72.82 | 73.86 | 71.82 | 72.26 | 1,006,201 | +0.11(+0.15%) |
Dec 01, 2011 | 71.67 | 73.05 | 71.38 | 72.15 | 614,854 | +0.32(+0.44%) |
Nov 30, 2011 | 71.64 | 72.13 | 70.88 | 71.83 | 1,206,719 | +1.87(+2.67%) |
Nov 29, 2011 | 69.55 | 70.60 | 69.42 | 69.96 | 1,037,117 | +0.53(+0.76%) |
Nov 28, 2011 | 68.54 | 69.46 | 68.22 | 69.43 | 1,016,342 | +1.81(+2.68%) |
Nov 25, 2011 | 67.27 | 68.11 | 67.27 | 67.62 | 540,407 | +0.13(+0.19%) |
Nov 23, 2011 | 67.08 | 68.61 | 66.72 | 67.50 | 1,195,009 | +0.15(+0.22%) |
Nov 22, 2011 | 66.57 | 68.40 | 66.46 | 67.35 | 1,684,713 | +0.90(+1.35%) |
Nov 21, 2011 | 67.05 | 67.28 | 66.21 | 66.45 | 769,397 | -1.42(-2.09%) |
Nov 18, 2011 | 67.89 | 68.38 | 67.25 | 67.87 | 1,204,980 | +0.35(+0.52%) |
Nov 17, 2011 | 68.94 | 69.08 | 67.09 | 67.51 | 1,136,372 | -1.69(-2.45%) |
Nov 16, 2011 | 69.29 | 70.56 | 68.80 | 69.21 | 1,364,022 | -1.05(-1.49%) |
Nov 15, 2011 | 70.10 | 70.87 | 69.88 | 70.25 | 920,253 | -0.17(-0.24%) |
Nov 14, 2011 | 69.74 | 70.75 | 69.62 | 70.42 | 962,076 | +0.19(+0.27%) |
Nov 11, 2011 | 69.53 | 70.54 | 69.23 | 70.23 | 720,298 | +1.54(+2.24%) |
Nov 10, 2011 | 68.33 | 69.11 | 67.43 | 68.69 | 1,538,899 | +1.06(+1.57%) |
Nov 09, 2011 | 69.24 | 69.32 | 66.87 | 67.62 | 1,764,085 | -2.98(-4.23%) |
Nov 08, 2011 | 69.63 | 71.12 | 69.56 | 70.61 | 1,012,107 | +1.09(+1.57%) |
Nov 07, 2011 | 68.72 | 69.66 | 68.45 | 69.52 | 1,129,766 | +0.95(+1.38%) |
Nov 04, 2011 | 68.89 | 69.41 | 67.86 | 68.57 | 1,037,569 | -0.70(-1.02%) |
Nov 03, 2011 | 69.29 | 69.70 | 68.74 | 69.27 | 671,559 | +0.75(+1.09%) |
Nov 02, 2011 | 68.87 | 69.32 | 68.03 | 68.53 | 843,504 | +0.56(+0.83%) |
Nov 01, 2011 | 68.71 | 69.45 | 67.94 | 67.97 | 968,235 | -2.30(-3.27%) |
Oct 31, 2011 | 72.05 | 72.47 | 70.26 | 70.26 | 899,270 | -2.53(-3.48%) |
Oct 28, 2011 | 71.59 | 73.01 | 71.28 | 72.79 | 1,485,520 | +1.11(+1.55%) |
Oct 27, 2011 | 71.27 | 71.85 | 70.35 | 71.68 | 1,226,790 | +1.79(+2.57%) |
Oct 26, 2011 | 71.28 | 71.43 | 69.61 | 69.88 | 1,675,212 | -0.56(-0.80%) |
Oct 25, 2011 | 70.19 | 71.60 | 70.01 | 70.45 | 1,854,859 | +0.84(+1.20%) |
Oct 24, 2011 | 69.12 | 69.95 | 68.56 | 69.61 | 1,114,703 | +0.70(+1.01%) |
Oct 21, 2011 | 69.00 | 69.38 | 68.38 | 68.91 | 1,441,708 | +0.85(+1.24%) |
Oct 20, 2011 | 68.59 | 69.57 | 65.68 | 68.07 | 2,107,389 | -0.59(-0.87%) |
Oct 19, 2011 | 69.04 | 70.09 | 68.43 | 68.66 | 1,240,480 | -0.54(-0.78%) |
Oct 18, 2011 | 67.46 | 69.48 | 67.12 | 69.20 | 1,881,350 | +1.93(+2.87%) |
Oct 17, 2011 | 67.07 | 67.94 | 66.80 | 67.27 | 852,467 | -0.15(-0.22%) |
Oct 14, 2011 | 66.48 | 67.45 | 66.46 | 67.42 | 775,503 | +1.42(+2.16%) |
Oct 13, 2011 | 67.33 | 67.33 | 65.36 | 66.00 | 933,321 | -1.37(-2.03%) |
Oct 12, 2011 | 66.57 | 67.87 | 65.94 | 67.36 | 978,173 | +1.07(+1.62%) |
Oct 11, 2011 | 66.60 | 66.68 | 65.44 | 66.29 | 1,078,457 | -1.11(-1.65%) |
Oct 10, 2011 | 66.27 | 67.40 | 66.11 | 67.40 | 1,053,469 | +1.77(+2.69%) |
Oct 07, 2011 | 65.76 | 66.32 | 64.66 | 65.64 | 1,402,626 | +0.20(+0.31%) |
Oct 06, 2011 | 64.35 | 65.49 | 64.26 | 65.44 | 2,187,689 | +1.76(+2.76%) |
Oct 05, 2011 | 65.23 | 65.32 | 62.98 | 63.68 | 2,162,805 | -1.50(-2.30%) |
Oct 04, 2011 | 63.05 | 65.23 | 62.49 | 65.18 | 1,455,164 | +1.48(+2.33%) |