Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 69.94 | 70.06 | 69.40 | 69.58 | 997,516 | -0.36(-0.51%) |
Dec 29, 2011 | 69.62 | 70.14 | 69.45 | 69.94 | 1,069,025 | +0.45(+0.65%) |
Dec 28, 2011 | 68.78 | 69.90 | 68.32 | 69.49 | 1,254,111 | +0.56(+0.81%) |
Dec 27, 2011 | 68.70 | 69.21 | 68.28 | 68.93 | 878,512 | +0.19(+0.28%) |
Dec 23, 2011 | 68.34 | 68.96 | 68.05 | 68.74 | 656,043 | +0.29(+0.42%) |
Dec 21, 2011 | 68.14 | 68.78 | 67.85 | 68.45 | 1,733,944 | -0.25(-0.36%) |
Dec 20, 2011 | 67.37 | 68.76 | 67.21 | 68.70 | 1,492,138 | +2.64(+4.00%) |
Dec 19, 2011 | 66.51 | 67.20 | 65.77 | 66.06 | 1,305,006 | -0.10(-0.15%) |
Dec 16, 2011 | 66.78 | 67.33 | 65.95 | 66.16 | 2,038,686 | -0.13(-0.20%) |
Dec 15, 2011 | 66.60 | 66.83 | 66.13 | 66.29 | 1,280,374 | +0.28(+0.42%) |
Dec 14, 2011 | 67.00 | 67.46 | 65.80 | 66.01 | 1,224,844 | -1.50(-2.22%) |
Dec 13, 2011 | 68.66 | 68.98 | 67.11 | 67.51 | 920,629 | -0.71(-1.04%) |
Dec 12, 2011 | 68.53 | 68.53 | 67.62 | 68.22 | 750,816 | -0.89(-1.29%) |
Dec 09, 2011 | 67.46 | 69.35 | 67.06 | 69.11 | 1,203,404 | +2.06(+3.07%) |
Dec 08, 2011 | 68.34 | 68.39 | 66.58 | 67.05 | 1,437,971 | -1.45(-2.12%) |
Dec 07, 2011 | 69.26 | 69.50 | 67.43 | 68.50 | 1,498,589 | -1.33(-1.90%) |
Dec 06, 2011 | 69.27 | 70.10 | 69.16 | 69.83 | 1,255,834 | +0.51(+0.74%) |
Dec 05, 2011 | 69.43 | 69.66 | 68.67 | 69.32 | 937,466 | +0.95(+1.39%) |
Dec 02, 2011 | 68.29 | 69.32 | 68.26 | 68.37 | 936,803 | +0.52(+0.77%) |
Dec 01, 2011 | 67.80 | 68.37 | 67.23 | 67.85 | 1,355,507 | -0.25(-0.37%) |
Nov 30, 2011 | 66.51 | 68.83 | 66.51 | 68.10 | 3,501,882 | +2.91(+4.46%) |
Nov 29, 2011 | 65.52 | 65.93 | 64.88 | 65.19 | 1,473,624 | -0.34(-0.52%) |
Nov 28, 2011 | 65.72 | 66.16 | 64.97 | 65.53 | 1,353,690 | +1.98(+3.12%) |
Nov 25, 2011 | 63.15 | 64.25 | 63.00 | 63.55 | 728,280 | +0.32(+0.51%) |
Nov 23, 2011 | 64.44 | 64.76 | 63.18 | 63.23 | 1,403,506 | -1.87(-2.87%) |
Nov 22, 2011 | 63.47 | 66.04 | 63.26 | 65.10 | 1,748,229 | +1.32(+2.07%) |
Nov 21, 2011 | 64.42 | 64.64 | 62.77 | 63.78 | 1,942,549 | -1.64(-2.51%) |
Nov 18, 2011 | 66.25 | 66.72 | 65.36 | 65.42 | 2,088,216 | -0.44(-0.67%) |
Nov 17, 2011 | 67.00 | 67.31 | 65.18 | 65.86 | 1,748,639 | -0.99(-1.48%) |
Nov 16, 2011 | 67.54 | 68.46 | 66.45 | 66.85 | 1,581,135 | -1.48(-2.17%) |
Nov 15, 2011 | 67.48 | 68.52 | 66.88 | 68.33 | 1,193,567 | +0.72(+1.06%) |
Nov 14, 2011 | 68.50 | 68.74 | 67.00 | 67.61 | 1,051,879 | -1.09(-1.59%) |
Nov 11, 2011 | 67.86 | 68.95 | 67.53 | 68.70 | 1,273,456 | +1.57(+2.34%) |
Nov 10, 2011 | 67.50 | 67.73 | 65.60 | 67.13 | 1,523,687 | +0.35(+0.52%) |
Nov 09, 2011 | 67.53 | 68.23 | 66.63 | 66.78 | 1,919,709 | -1.73(-2.53%) |
Nov 08, 2011 | 68.90 | 68.97 | 67.86 | 68.51 | 2,605,101 | +0.19(+0.28%) |
Nov 07, 2011 | 69.03 | 69.05 | 67.91 | 68.32 | 2,634,435 | -0.35(-0.51%) |
Nov 04, 2011 | 68.68 | 69.13 | 68.12 | 68.67 | 2,677,438 | -0.48(-0.69%) |
Nov 03, 2011 | 67.57 | 69.63 | 66.44 | 69.15 | 5,593,196 | -1.41(-2.00%) |
Nov 02, 2011 | 70.54 | 71.25 | 69.40 | 70.56 | 3,362,835 | +1.05(+1.51%) |
Nov 01, 2011 | 70.00 | 70.59 | 68.25 | 69.51 | 2,709,131 | -2.61(-3.62%) |
Oct 31, 2011 | 72.72 | 73.34 | 72.12 | 72.12 | 1,679,479 | -1.53(-2.08%) |
Oct 28, 2011 | 74.00 | 74.20 | 72.86 | 73.65 | 1,622,146 | -0.55(-0.74%) |
Oct 27, 2011 | 72.94 | 74.45 | 72.57 | 74.20 | 2,122,501 | +3.15(+4.43%) |
Oct 26, 2011 | 70.65 | 71.49 | 69.25 | 71.05 | 1,704,895 | +0.83(+1.18%) |
Oct 25, 2011 | 73.18 | 73.65 | 70.17 | 70.22 | 1,978,053 | -3.73(-5.04%) |
Oct 24, 2011 | 72.00 | 74.00 | 71.90 | 73.95 | 1,491,434 | +1.95(+2.71%) |
Oct 21, 2011 | 71.66 | 72.16 | 71.10 | 72.00 | 1,199,022 | +1.11(+1.57%) |
Oct 20, 2011 | 71.43 | 72.01 | 69.96 | 70.89 | 1,108,721 | -0.13(-0.18%) |
Oct 19, 2011 | 70.68 | 72.93 | 70.50 | 71.02 | 2,338,300 | +1.79(+2.59%) |
Oct 18, 2011 | 67.83 | 69.60 | 67.15 | 69.23 | 856,493 | +1.53(+2.26%) |
Oct 17, 2011 | 68.96 | 69.44 | 67.51 | 67.70 | 1,030,193 | -1.42(-2.05%) |
Oct 14, 2011 | 68.41 | 69.12 | 67.85 | 69.12 | 1,005,912 | +1.43(+2.11%) |
Oct 13, 2011 | 68.53 | 69.00 | 66.76 | 67.69 | 1,262,170 | -0.76(-1.11%) |
Oct 12, 2011 | 69.06 | 69.75 | 68.38 | 68.45 | 1,467,230 | +0.07(+0.10%) |
Oct 11, 2011 | 68.86 | 68.87 | 67.01 | 68.38 | 1,723,124 | -0.95(-1.37%) |
Oct 10, 2011 | 67.60 | 69.50 | 67.41 | 69.33 | 1,608,134 | +2.53(+3.79%) |
Oct 07, 2011 | 67.56 | 67.80 | 65.83 | 66.80 | 1,642,339 | -0.54(-0.80%) |
Oct 06, 2011 | 65.47 | 67.49 | 64.34 | 67.34 | 2,508,270 | +2.12(+3.25%) |
Oct 05, 2011 | 63.43 | 65.30 | 61.66 | 65.22 | 3,003,627 | +1.75(+2.76%) |
Oct 04, 2011 | 61.53 | 63.60 | 60.39 | 63.47 | 3,862,320 | +1.03(+1.65%) |