Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 71.75 | 71.75 | 71.37 | 71.41 | 4,158,567 | -0.34(-0.48%) |
Dec 29, 2011 | 71.00 | 71.89 | 70.89 | 71.75 | 5,589,807 | +0.88(+1.24%) |
Dec 28, 2011 | 71.70 | 71.71 | 70.79 | 70.88 | 4,343,828 | -0.69(-0.96%) |
Dec 27, 2011 | 71.30 | 71.76 | 71.18 | 71.57 | 4,260,658 | +0.28(+0.40%) |
Dec 23, 2011 | 70.35 | 71.28 | 70.29 | 71.28 | 4,940,842 | +0.68(+0.96%) |
Dec 21, 2011 | 70.45 | 70.82 | 70.25 | 70.61 | 7,594,599 | +0.27(+0.38%) |
Dec 20, 2011 | 69.80 | 70.41 | 69.70 | 70.34 | 8,368,052 | +1.12(+1.62%) |
Dec 19, 2011 | 69.70 | 70.02 | 69.03 | 69.21 | 7,242,509 | -0.18(-0.26%) |
Dec 16, 2011 | 70.14 | 70.19 | 69.10 | 69.39 | 12,459,168 | -0.46(-0.66%) |
Dec 15, 2011 | 70.12 | 70.31 | 69.65 | 69.85 | 7,801,584 | +0.38(+0.54%) |
Dec 14, 2011 | 69.58 | 70.08 | 69.16 | 69.48 | 8,917,273 | -0.28(-0.40%) |
Dec 13, 2011 | 70.28 | 70.43 | 69.58 | 69.75 | 9,641,016 | -0.34(-0.49%) |
Dec 12, 2011 | 69.52 | 70.13 | 69.18 | 70.10 | 8,155,510 | +0.32(+0.46%) |
Dec 09, 2011 | 69.52 | 70.06 | 69.48 | 69.77 | 8,038,202 | +0.79(+1.15%) |
Dec 08, 2011 | 69.06 | 69.96 | 68.84 | 68.98 | 11,408,547 | +0.33(+0.49%) |
Dec 07, 2011 | 68.21 | 68.79 | 67.97 | 68.65 | 7,218,306 | +0.31(+0.46%) |
Dec 06, 2011 | 67.95 | 68.52 | 67.49 | 68.34 | 7,513,209 | +0.47(+0.69%) |
Dec 05, 2011 | 68.63 | 68.75 | 67.68 | 67.87 | 8,298,881 | -0.25(-0.37%) |
Dec 02, 2011 | 68.59 | 68.66 | 67.85 | 68.12 | 5,653,692 | +0.14(+0.21%) |
Dec 01, 2011 | 67.93 | 68.24 | 67.77 | 67.97 | 6,828,412 | -0.01(-0.02%) |
Nov 30, 2011 | 67.51 | 68.00 | 67.36 | 67.99 | 10,789,433 | +1.47(+2.20%) |
Nov 29, 2011 | 66.58 | 66.76 | 66.27 | 66.52 | 7,934,476 | +0.28(+0.43%) |
Nov 28, 2011 | 65.83 | 66.40 | 65.75 | 66.24 | 8,636,216 | +1.17(+1.80%) |
Nov 25, 2011 | 64.90 | 65.31 | 64.85 | 65.06 | 3,471,417 | +0.16(+0.25%) |
Nov 23, 2011 | 65.22 | 65.35 | 64.78 | 64.90 | 6,449,718 | -0.55(-0.84%) |
Nov 22, 2011 | 64.92 | 65.80 | 64.86 | 65.45 | 6,646,773 | +0.26(+0.40%) |
Nov 21, 2011 | 65.02 | 65.43 | 64.44 | 65.19 | 8,308,010 | -0.33(-0.50%) |
Nov 18, 2011 | 65.39 | 65.70 | 65.13 | 65.52 | 6,782,463 | +0.32(+0.49%) |
Nov 17, 2011 | 65.80 | 66.09 | 64.80 | 65.20 | 7,693,199 | -0.61(-0.92%) |
Nov 16, 2011 | 66.34 | 66.64 | 65.75 | 65.81 | 5,540,907 | -0.93(-1.40%) |
Nov 15, 2011 | 66.31 | 67.05 | 66.19 | 66.74 | 7,894,698 | +0.29(+0.44%) |
Nov 14, 2011 | 66.65 | 66.97 | 66.31 | 66.45 | 4,575,108 | -0.49(-0.74%) |
Nov 11, 2011 | 66.36 | 67.08 | 66.31 | 66.94 | 6,264,264 | +1.06(+1.61%) |
Nov 10, 2011 | 65.90 | 66.05 | 65.41 | 65.88 | 5,930,068 | +0.43(+0.66%) |
Nov 09, 2011 | 65.99 | 66.38 | 65.24 | 65.45 | 9,435,597 | -1.38(-2.06%) |
Nov 08, 2011 | 67.08 | 67.43 | 66.29 | 66.83 | 10,185,279 | -0.01(-0.02%) |
Nov 07, 2011 | 66.35 | 66.90 | 65.86 | 66.84 | 6,524,349 | +0.57(+0.86%) |
Nov 04, 2011 | 65.59 | 66.29 | 65.21 | 66.27 | 7,948,453 | +0.57(+0.87%) |
Nov 03, 2011 | 65.58 | 65.81 | 65.19 | 65.70 | 7,424,891 | +0.33(+0.51%) |
Nov 02, 2011 | 65.23 | 65.58 | 64.76 | 65.37 | 7,674,373 | +0.44(+0.67%) |
Nov 01, 2011 | 65.21 | 65.98 | 64.79 | 64.93 | 9,211,447 | -0.66(-1.01%) |
Oct 31, 2011 | 65.54 | 66.18 | 65.54 | 65.59 | 6,432,840 | -0.31(-0.47%) |
Oct 28, 2011 | 66.05 | 66.16 | 65.34 | 65.91 | 6,996,679 | -0.16(-0.24%) |
Oct 27, 2011 | 65.92 | 66.29 | 65.00 | 66.06 | 9,921,598 | +1.22(+1.88%) |
Oct 26, 2011 | 65.26 | 65.47 | 64.20 | 64.84 | 9,974,392 | +0.01(+0.01%) |
Oct 25, 2011 | 64.89 | 65.60 | 64.61 | 64.83 | 9,152,062 | -0.17(-0.26%) |
Oct 24, 2011 | 65.04 | 65.21 | 64.57 | 65.00 | 9,418,613 | -0.22(-0.34%) |
Oct 21, 2011 | 64.44 | 65.31 | 64.35 | 65.22 | 17,103,348 | +2.34(+3.72%) |
Oct 20, 2011 | 63.58 | 63.69 | 62.44 | 62.88 | 9,865,130 | -0.43(-0.68%) |
Oct 19, 2011 | 63.52 | 64.02 | 63.09 | 63.31 | 8,042,522 | -0.01(-0.02%) |
Oct 18, 2011 | 62.84 | 63.58 | 62.31 | 63.33 | 6,884,949 | +0.69(+1.11%) |
Oct 17, 2011 | 63.16 | 63.51 | 62.53 | 62.63 | 6,117,035 | -0.90(-1.42%) |
Oct 14, 2011 | 63.57 | 63.57 | 62.97 | 63.54 | 5,240,598 | +0.45(+0.71%) |
Oct 13, 2011 | 62.44 | 63.54 | 62.37 | 63.09 | 7,064,455 | +0.67(+1.08%) |
Oct 12, 2011 | 63.46 | 63.46 | 62.19 | 62.42 | 11,108,836 | -0.69(-1.10%) |
Oct 11, 2011 | 62.75 | 63.50 | 62.64 | 63.11 | 9,719,230 | +0.59(+0.94%) |
Oct 10, 2011 | 62.20 | 62.54 | 61.89 | 62.53 | 7,270,655 | +0.93(+1.50%) |
Oct 07, 2011 | 61.67 | 62.15 | 61.17 | 61.60 | 7,798,302 | +0.06(+0.10%) |
Oct 06, 2011 | 61.02 | 61.64 | 60.93 | 61.54 | 8,296,286 | +0.90(+1.49%) |
Oct 05, 2011 | 61.23 | 61.30 | 59.98 | 60.64 | 10,942,494 | -0.46(-0.75%) |
Oct 04, 2011 | 60.09 | 61.18 | 59.16 | 61.09 | 15,076,233 | +0.32(+0.53%) |