Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 66.84 | 68.23 | 67.14 | 68.09 | 46,434 | +0.95(+1.41%) |
Dec 29, 2011 | 66.58 | 67.14 | 66.57 | 67.14 | 32,255 | +0.76(+1.14%) |
Dec 28, 2011 | 65.99 | 66.44 | 65.13 | 66.38 | 53,927 | +0.53(+0.80%) |
Dec 23, 2011 | 65.76 | 65.85 | 65.85 | 65.85 | 462,911 | +0.65(+1.00%) |
Dec 21, 2011 | 64.96 | 65.75 | 64.96 | 65.20 | 121,927 | +0.24(+0.37%) |
Dec 20, 2011 | 65.18 | 65.62 | 64.65 | 64.96 | 97,715 | +0.13(+0.20%) |
Dec 19, 2011 | 64.08 | 64.97 | 64.01 | 64.83 | 148,041 | +0.74(+1.15%) |
Dec 16, 2011 | 65.00 | 65.25 | 64.09 | 64.09 | 367,148 | -0.68(-1.05%) |
Dec 15, 2011 | 66.65 | 66.65 | 64.72 | 64.77 | 214,109 | -1.43(-2.16%) |
Dec 14, 2011 | 67.24 | 67.74 | 65.88 | 66.20 | 135,296 | -0.76(-1.14%) |
Dec 13, 2011 | 68.93 | 68.97 | 65.98 | 66.96 | 159,689 | -1.97(-2.86%) |
Dec 12, 2011 | 67.87 | 68.93 | 67.27 | 68.93 | 99,948 | +0.50(+0.73%) |
Dec 09, 2011 | 67.20 | 68.62 | 67.20 | 68.43 | 105,606 | +1.22(+1.82%) |
Dec 08, 2011 | 66.90 | 67.48 | 66.46 | 67.21 | 76,518 | +0.16(+0.24%) |
Dec 07, 2011 | 66.38 | 67.69 | 65.95 | 67.05 | 131,970 | +0.58(+0.87%) |
Dec 06, 2011 | 66.11 | 66.90 | 65.65 | 66.47 | 84,250 | -0.20(-0.30%) |
Dec 05, 2011 | 66.47 | 67.60 | 66.27 | 66.67 | 71,324 | +0.53(+0.80%) |
Dec 02, 2011 | 66.82 | 67.56 | 65.76 | 66.14 | 47,326 | -0.37(-0.56%) |
Dec 01, 2011 | 67.49 | 68.47 | 66.51 | 66.51 | 62,494 | -0.98(-1.45%) |
Nov 30, 2011 | 65.51 | 67.49 | 65.51 | 67.49 | 79,430 | +2.15(+3.29%) |
Nov 29, 2011 | 65.00 | 65.87 | 65.00 | 65.34 | 60,447 | +0.34(+0.52%) |
Nov 28, 2011 | 64.94 | 65.44 | 64.89 | 65.00 | 343,656 | +0.07(+0.11%) |
Nov 25, 2011 | 64.61 | 64.93 | 64.10 | 64.93 | 31,926 | +0.10(+0.15%) |
Nov 24, 2011 | 65.00 | 65.00 | 64.53 | 64.83 | 22,364 | -0.15(-0.23%) |
Nov 23, 2011 | 65.03 | 65.51 | 64.22 | 64.98 | 44,150 | -0.85(-1.29%) |
Nov 22, 2011 | 67.49 | 67.49 | 65.23 | 65.83 | 66,023 | -0.06(-0.09%) |
Nov 21, 2011 | 65.59 | 65.89 | 64.59 | 65.89 | 55,230 | +0.28(+0.43%) |
Nov 18, 2011 | 66.49 | 66.49 | 65.38 | 65.61 | 91,073 | -0.56(-0.85%) |
Nov 17, 2011 | 67.50 | 67.95 | 66.12 | 66.17 | 82,685 | -1.54(-2.27%) |
Nov 16, 2011 | 68.17 | 68.58 | 67.48 | 67.71 | 76,070 | -1.03(-1.50%) |
Nov 15, 2011 | 68.52 | 69.45 | 67.70 | 68.74 | 72,032 | -0.35(-0.51%) |
Nov 14, 2011 | 68.89 | 69.89 | 68.50 | 69.09 | 35,883 | -0.02(-0.03%) |
Nov 11, 2011 | 68.20 | 69.73 | 68.20 | 69.11 | 29,318 | +1.03(+1.51%) |
Nov 10, 2011 | 68.62 | 69.12 | 66.88 | 68.08 | 98,560 | -0.54(-0.79%) |
Nov 09, 2011 | 68.21 | 69.25 | 67.66 | 68.62 | 51,158 | -0.39(-0.57%) |
Nov 08, 2011 | 69.82 | 70.12 | 68.40 | 69.01 | 166,772 | -0.39(-0.56%) |
Nov 07, 2011 | 68.93 | 69.61 | 68.61 | 69.40 | 117,487 | +0.26(+0.38%) |
Nov 04, 2011 | 69.43 | 69.76 | 68.53 | 69.14 | 50,121 | -0.61(-0.87%) |
Nov 03, 2011 | 69.65 | 70.32 | 69.02 | 69.75 | 40,436 | +0.67(+0.97%) |
Nov 02, 2011 | 70.04 | 70.63 | 69.08 | 69.08 | 63,242 | -0.81(-1.16%) |
Nov 01, 2011 | 68.25 | 70.31 | 67.36 | 69.89 | 92,996 | +0.80(+1.16%) |
Oct 31, 2011 | 69.86 | 70.12 | 69.09 | 69.09 | 91,489 | -1.41(-2.00%) |
Oct 28, 2011 | 70.98 | 71.73 | 70.33 | 70.50 | 59,659 | -0.34(-0.48%) |
Oct 27, 2011 | 70.20 | 71.43 | 70.09 | 70.84 | 391,792 | +0.90(+1.29%) |
Oct 26, 2011 | 68.60 | 70.29 | 68.60 | 69.94 | 52,965 | +1.34(+1.95%) |
Oct 25, 2011 | 69.08 | 69.91 | 68.60 | 68.60 | 71,431 | -0.65(-0.94%) |
Oct 24, 2011 | 70.00 | 70.23 | 68.91 | 69.25 | 67,301 | -0.75(-1.07%) |
Oct 21, 2011 | 69.87 | 70.28 | 68.79 | 70.00 | 92,205 | +0.72(+1.04%) |
Oct 20, 2011 | 68.00 | 69.35 | 67.49 | 69.28 | 84,374 | +1.61(+2.38%) |
Oct 19, 2011 | 68.81 | 69.11 | 67.61 | 67.67 | 84,626 | -1.43(-2.07%) |
Oct 18, 2011 | 69.44 | 70.13 | 68.72 | 69.10 | 60,275 | +0.00(+0.00%) |
Oct 17, 2011 | 68.74 | 69.64 | 68.74 | 69.10 | 62,606 | +0.36(+0.52%) |
Oct 14, 2011 | 68.96 | 68.97 | 68.26 | 68.74 | 53,943 | +0.01(+0.01%) |
Oct 13, 2011 | 69.00 | 69.00 | 67.21 | 68.73 | 70,522 | -0.19(-0.28%) |
Oct 12, 2011 | 68.19 | 69.87 | 67.62 | 68.92 | 61,357 | +1.29(+1.91%) |
Oct 11, 2011 | 66.22 | 67.89 | 66.21 | 67.63 | 79,503 | +1.63(+2.47%) |
Oct 07, 2011 | 67.00 | 67.70 | 65.88 | 66.00 | 102,615 | -1.32(-1.96%) |
Oct 06, 2011 | 66.79 | 67.43 | 66.72 | 67.32 | 97,460 | +0.54(+0.81%) |
Oct 05, 2011 | 66.92 | 67.89 | 66.63 | 66.78 | 98,163 | -0.22(-0.33%) |
Oct 04, 2011 | 67.00 | 67.52 | 65.89 | 67.00 | 99,489 | -0.99(-1.46%) |