Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 66.87 | 67.48 | 66.87 | 67.11 | 501,005 | +0.24(+0.36%) |
Dec 29, 2011 | 66.20 | 67.21 | 65.73 | 66.87 | 683,294 | +0.06(+0.09%) |
Dec 28, 2011 | 68.67 | 68.81 | 66.51 | 66.81 | 704,177 | -1.25(-1.84%) |
Dec 27, 2011 | 69.19 | 69.26 | 67.88 | 68.06 | 622,189 | -1.17(-1.69%) |
Dec 23, 2011 | 69.25 | 69.69 | 68.90 | 69.23 | 462,090 | +1.35(+1.99%) |
Dec 21, 2011 | 67.54 | 68.04 | 67.02 | 67.88 | 633,042 | +0.73(+1.09%) |
Dec 20, 2011 | 66.77 | 67.41 | 66.63 | 67.15 | 896,366 | +1.54(+2.35%) |
Dec 19, 2011 | 65.47 | 65.88 | 64.93 | 65.61 | 1,264,565 | +0.27(+0.41%) |
Dec 16, 2011 | 65.11 | 66.03 | 64.68 | 65.34 | 898,626 | +0.55(+0.85%) |
Dec 15, 2011 | 65.42 | 65.50 | 64.47 | 64.79 | 1,187,167 | +0.30(+0.47%) |
Dec 14, 2011 | 64.81 | 65.39 | 63.39 | 64.49 | 1,132,531 | -0.68(-1.04%) |
Dec 13, 2011 | 67.31 | 67.85 | 64.57 | 65.17 | 1,299,617 | -1.94(-2.89%) |
Dec 12, 2011 | 67.50 | 67.75 | 66.09 | 67.11 | 968,422 | -1.61(-2.34%) |
Dec 09, 2011 | 68.84 | 69.05 | 67.53 | 68.72 | 1,647,060 | -0.35(-0.51%) |
Dec 08, 2011 | 71.73 | 71.84 | 68.86 | 69.07 | 1,218,867 | -2.92(-4.06%) |
Dec 07, 2011 | 70.63 | 72.34 | 69.66 | 71.99 | 1,173,058 | +1.10(+1.55%) |
Dec 06, 2011 | 69.71 | 71.83 | 69.37 | 70.89 | 1,138,011 | +1.28(+1.84%) |
Dec 05, 2011 | 69.80 | 70.65 | 68.29 | 69.61 | 1,041,480 | +0.86(+1.25%) |
Dec 02, 2011 | 71.41 | 71.51 | 68.54 | 68.75 | 1,106,660 | -1.73(-2.45%) |
Dec 01, 2011 | 69.99 | 71.47 | 69.99 | 70.48 | 884,461 | +0.49(+0.70%) |
Nov 30, 2011 | 71.07 | 71.19 | 69.14 | 69.99 | 1,416,709 | +2.58(+3.83%) |
Nov 29, 2011 | 68.31 | 68.60 | 67.17 | 67.41 | 951,687 | -0.47(-0.69%) |
Nov 28, 2011 | 68.12 | 68.69 | 67.39 | 67.88 | 1,380,407 | +2.01(+3.05%) |
Nov 25, 2011 | 66.62 | 67.41 | 65.68 | 65.87 | 652,654 | -1.27(-1.89%) |
Nov 23, 2011 | 68.11 | 68.71 | 67.14 | 67.14 | 957,717 | -2.38(-3.42%) |
Nov 22, 2011 | 70.32 | 70.32 | 68.92 | 69.52 | 818,945 | -0.50(-0.71%) |
Nov 21, 2011 | 69.24 | 70.37 | 68.31 | 70.02 | 1,577,423 | -0.56(-0.79%) |
Nov 18, 2011 | 71.33 | 72.50 | 70.37 | 70.58 | 2,413,404 | +0.23(+0.33%) |
Nov 17, 2011 | 75.16 | 75.37 | 69.77 | 70.35 | 3,034,012 | -5.12(-6.78%) |
Nov 16, 2011 | 75.94 | 77.47 | 75.35 | 75.47 | 1,132,919 | -1.10(-1.44%) |
Nov 15, 2011 | 77.35 | 77.83 | 76.53 | 76.57 | 1,085,866 | -1.10(-1.42%) |
Nov 14, 2011 | 77.86 | 78.68 | 77.00 | 77.67 | 848,382 | -0.99(-1.26%) |
Nov 11, 2011 | 78.23 | 79.00 | 77.40 | 78.66 | 1,261,416 | +0.78(+1.00%) |
Nov 10, 2011 | 78.02 | 78.13 | 75.53 | 77.88 | 1,301,642 | +0.51(+0.66%) |
Nov 09, 2011 | 78.67 | 79.17 | 76.89 | 77.37 | 1,620,973 | -3.10(-3.85%) |
Nov 08, 2011 | 80.42 | 81.09 | 79.68 | 80.47 | 1,035,662 | +0.16(+0.20%) |
Nov 07, 2011 | 78.51 | 80.39 | 78.22 | 80.31 | 1,224,489 | +1.91(+2.44%) |
Nov 04, 2011 | 79.12 | 79.45 | 77.68 | 78.40 | 1,487,882 | -1.53(-1.91%) |
Nov 03, 2011 | 82.70 | 82.88 | 77.89 | 79.93 | 1,954,204 | -1.48(-1.82%) |
Nov 02, 2011 | 80.19 | 82.19 | 79.98 | 81.41 | 1,609,015 | +2.62(+3.33%) |
Nov 01, 2011 | 79.04 | 80.04 | 77.27 | 78.79 | 2,442,172 | -3.50(-4.25%) |
Oct 31, 2011 | 82.85 | 83.74 | 82.05 | 82.29 | 1,571,951 | -1.63(-1.94%) |
Oct 28, 2011 | 83.29 | 85.13 | 83.17 | 83.92 | 1,128,605 | -0.37(-0.44%) |
Oct 27, 2011 | 82.81 | 85.25 | 81.25 | 84.29 | 1,683,547 | +4.34(+5.43%) |
Oct 26, 2011 | 78.63 | 80.21 | 77.25 | 79.95 | 1,379,924 | +2.28(+2.94%) |
Oct 25, 2011 | 78.93 | 79.55 | 77.31 | 77.67 | 1,589,743 | -1.33(-1.68%) |
Oct 24, 2011 | 77.08 | 79.27 | 77.05 | 79.00 | 1,593,838 | +2.55(+3.34%) |
Oct 21, 2011 | 75.50 | 76.51 | 75.10 | 76.45 | 2,082,529 | +1.75(+2.34%) |
Oct 20, 2011 | 73.53 | 75.06 | 72.62 | 74.70 | 2,052,114 | +1.68(+2.30%) |
Oct 19, 2011 | 75.33 | 75.35 | 72.70 | 73.02 | 1,019,502 | -1.85(-2.47%) |
Oct 18, 2011 | 73.32 | 75.41 | 71.95 | 74.87 | 1,365,105 | +1.22(+1.66%) |
Oct 17, 2011 | 75.37 | 75.37 | 73.02 | 73.65 | 1,498,355 | -2.18(-2.87%) |
Oct 14, 2011 | 75.13 | 75.99 | 74.56 | 75.83 | 992,110 | +1.92(+2.60%) |
Oct 13, 2011 | 73.29 | 74.47 | 72.27 | 73.91 | 1,105,538 | +0.13(+0.18%) |
Oct 12, 2011 | 73.95 | 74.99 | 72.25 | 73.78 | 1,721,207 | +0.14(+0.19%) |
Oct 11, 2011 | 71.80 | 74.10 | 70.53 | 73.64 | 1,972,132 | +1.67(+2.32%) |
Oct 10, 2011 | 70.27 | 73.00 | 70.27 | 71.97 | 1,033,543 | +3.26(+4.74%) |
Oct 07, 2011 | 71.51 | 71.99 | 67.89 | 68.71 | 1,801,428 | -2.33(-3.28%) |
Oct 06, 2011 | 71.69 | 71.93 | 70.40 | 71.04 | 1,943,343 | +2.86(+4.19%) |
Oct 05, 2011 | 65.40 | 68.50 | 64.90 | 68.18 | 1,799,375 | +3.21(+4.94%) |
Oct 04, 2011 | 62.44 | 65.35 | 60.15 | 64.97 | 2,989,105 | +0.88(+1.37%) |