Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 59.69 | 59.93 | 59.25 | 59.25 | 538,703 | -0.52(-0.87%) |
Dec 29, 2011 | 59.54 | 59.96 | 59.37 | 59.77 | 462,111 | +0.28(+0.47%) |
Dec 28, 2011 | 60.30 | 60.32 | 59.34 | 59.49 | 906,720 | -0.88(-1.46%) |
Dec 27, 2011 | 59.25 | 60.50 | 59.01 | 60.37 | 877,727 | +1.22(+2.06%) |
Dec 23, 2011 | 57.81 | 59.26 | 57.72 | 59.15 | 639,584 | +1.43(+2.48%) |
Dec 21, 2011 | 57.87 | 58.18 | 56.70 | 57.72 | 1,731,480 | -0.21(-0.37%) |
Dec 20, 2011 | 57.05 | 58.05 | 56.72 | 57.94 | 1,479,103 | +2.09(+3.74%) |
Dec 19, 2011 | 54.61 | 55.96 | 54.33 | 55.85 | 1,682,427 | +1.33(+2.45%) |
Dec 16, 2011 | 54.20 | 55.22 | 54.02 | 54.51 | 2,051,950 | +0.58(+1.08%) |
Dec 15, 2011 | 55.28 | 55.68 | 53.87 | 53.93 | 2,254,983 | -0.91(-1.66%) |
Dec 14, 2011 | 55.70 | 55.88 | 54.55 | 54.84 | 968,091 | -0.94(-1.68%) |
Dec 13, 2011 | 57.37 | 58.03 | 55.65 | 55.78 | 1,642,912 | -1.24(-2.17%) |
Dec 12, 2011 | 58.05 | 58.27 | 56.83 | 57.02 | 619,979 | -1.71(-2.92%) |
Dec 09, 2011 | 57.55 | 58.90 | 57.32 | 58.73 | 637,576 | +1.35(+2.36%) |
Dec 08, 2011 | 58.20 | 58.24 | 57.28 | 57.37 | 850,348 | -0.90(-1.54%) |
Dec 07, 2011 | 58.83 | 58.88 | 57.70 | 58.27 | 1,174,411 | -0.79(-1.34%) |
Dec 06, 2011 | 59.90 | 60.02 | 58.86 | 59.07 | 878,886 | -0.73(-1.21%) |
Dec 05, 2011 | 59.92 | 60.33 | 59.42 | 59.79 | 1,080,122 | +0.79(+1.34%) |
Dec 02, 2011 | 60.43 | 60.54 | 58.95 | 59.00 | 1,566,287 | -1.10(-1.83%) |
Dec 01, 2011 | 59.23 | 60.27 | 58.84 | 60.10 | 1,394,738 | +1.11(+1.89%) |
Nov 30, 2011 | 57.51 | 59.01 | 57.51 | 58.99 | 1,530,771 | +2.70(+4.79%) |
Nov 29, 2011 | 56.51 | 56.94 | 56.11 | 56.29 | 1,249,552 | -0.45(-0.78%) |
Nov 28, 2011 | 56.34 | 57.04 | 56.08 | 56.74 | 1,036,605 | +1.58(+2.86%) |
Nov 25, 2011 | 55.06 | 55.91 | 54.97 | 55.16 | 613,783 | -0.48(-0.87%) |
Nov 23, 2011 | 54.98 | 56.24 | 54.74 | 55.64 | 1,642,815 | +0.20(+0.37%) |
Nov 22, 2011 | 55.28 | 55.75 | 54.78 | 55.44 | 2,013,787 | +0.15(+0.28%) |
Nov 21, 2011 | 55.15 | 55.58 | 54.75 | 55.28 | 2,001,527 | -0.77(-1.38%) |
Nov 18, 2011 | 58.04 | 58.15 | 55.85 | 56.06 | 2,946,351 | -1.97(-3.40%) |
Nov 17, 2011 | 59.98 | 60.11 | 57.75 | 58.03 | 1,845,654 | -2.14(-3.55%) |
Nov 16, 2011 | 61.41 | 61.70 | 60.09 | 60.17 | 1,305,746 | -1.80(-2.90%) |
Nov 15, 2011 | 61.91 | 62.35 | 61.38 | 61.97 | 900,438 | +0.03(+0.05%) |
Nov 14, 2011 | 62.67 | 62.87 | 61.73 | 61.94 | 1,174,642 | -0.95(-1.51%) |
Nov 11, 2011 | 62.46 | 63.93 | 62.46 | 62.89 | 1,311,519 | +0.86(+1.39%) |
Nov 10, 2011 | 61.98 | 62.88 | 61.24 | 62.03 | 1,474,639 | +0.44(+0.71%) |
Nov 09, 2011 | 61.66 | 61.92 | 60.94 | 61.59 | 1,659,593 | -1.40(-2.23%) |
Nov 08, 2011 | 62.08 | 63.51 | 61.25 | 62.99 | 1,010,718 | +1.34(+2.17%) |
Nov 07, 2011 | 61.49 | 62.11 | 60.47 | 61.66 | 912,083 | +0.01(+0.02%) |
Nov 04, 2011 | 61.71 | 62.05 | 60.70 | 61.65 | 1,261,614 | -0.16(-0.27%) |
Nov 03, 2011 | 60.88 | 61.91 | 60.30 | 61.81 | 1,299,407 | +1.49(+2.47%) |
Nov 02, 2011 | 60.64 | 61.01 | 59.80 | 60.32 | 1,572,741 | +0.22(+0.37%) |
Nov 01, 2011 | 60.07 | 60.70 | 58.71 | 60.10 | 2,104,230 | -1.26(-2.05%) |
Oct 31, 2011 | 62.26 | 62.59 | 61.32 | 61.36 | 2,270,601 | -1.62(-2.57%) |
Oct 28, 2011 | 63.03 | 64.15 | 57.86 | 62.98 | 4,872,417 | -0.38(-0.60%) |
Oct 27, 2011 | 65.02 | 65.65 | 60.66 | 63.35 | 4,292,875 | -0.46(-0.73%) |
Oct 26, 2011 | 65.20 | 65.80 | 63.52 | 63.82 | 1,649,537 | -0.91(-1.40%) |
Oct 25, 2011 | 66.02 | 66.36 | 64.70 | 64.73 | 1,401,739 | -1.49(-2.25%) |
Oct 24, 2011 | 64.73 | 66.64 | 64.73 | 66.22 | 1,683,407 | +1.57(+2.42%) |
Oct 21, 2011 | 64.34 | 64.95 | 63.79 | 64.65 | 1,348,887 | +1.09(+1.72%) |
Oct 20, 2011 | 63.31 | 64.13 | 62.65 | 63.56 | 1,379,097 | +0.29(+0.46%) |
Oct 19, 2011 | 63.54 | 65.38 | 63.09 | 63.27 | 1,526,284 | -0.29(-0.46%) |
Oct 18, 2011 | 63.47 | 64.13 | 63.13 | 63.56 | 2,187,412 | -0.13(-0.20%) |
Oct 17, 2011 | 66.84 | 67.14 | 63.45 | 63.68 | 2,219,620 | -4.00(-5.92%) |
Oct 14, 2011 | 67.12 | 67.69 | 66.19 | 67.69 | 946,357 | +1.10(+1.66%) |
Oct 13, 2011 | 65.47 | 66.79 | 65.47 | 66.58 | 1,853,646 | +0.96(+1.46%) |
Oct 12, 2011 | 67.93 | 67.99 | 65.57 | 65.63 | 1,648,265 | -1.43(-2.14%) |
Oct 11, 2011 | 66.11 | 67.78 | 65.26 | 67.06 | 1,382,943 | +0.87(+1.32%) |
Oct 10, 2011 | 64.89 | 66.50 | 64.46 | 66.19 | 1,029,207 | +2.34(+3.67%) |
Oct 07, 2011 | 64.94 | 65.72 | 63.02 | 63.85 | 1,549,467 | -0.97(-1.49%) |
Oct 06, 2011 | 64.06 | 65.92 | 63.88 | 64.81 | 1,381,830 | -0.88(-1.34%) |
Oct 05, 2011 | 63.49 | 65.99 | 62.94 | 65.69 | 2,037,959 | +2.82(+4.49%) |
Oct 04, 2011 | 62.50 | 64.06 | 60.99 | 62.87 | 2,612,939 | -0.55(-0.87%) |