Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 62.63 | 63.12 | 62.44 | 62.44 | 868,018 | -0.27(-0.43%) |
Dec 29, 2011 | 62.42 | 62.82 | 62.03 | 62.71 | 943,818 | +0.60(+0.97%) |
Dec 28, 2011 | 63.38 | 63.38 | 61.99 | 62.11 | 1,180,379 | -1.23(-1.95%) |
Dec 27, 2011 | 62.73 | 63.80 | 62.54 | 63.34 | 1,063,947 | +0.36(+0.57%) |
Dec 23, 2011 | 62.50 | 63.06 | 62.28 | 62.98 | 933,937 | +1.94(+3.18%) |
Dec 21, 2011 | 61.33 | 61.52 | 60.67 | 61.04 | 1,222,316 | -0.31(-0.50%) |
Dec 20, 2011 | 60.15 | 61.41 | 59.95 | 61.35 | 1,319,502 | +2.04(+3.45%) |
Dec 19, 2011 | 59.91 | 60.39 | 59.18 | 59.30 | 1,210,198 | -0.53(-0.89%) |
Dec 16, 2011 | 59.66 | 60.62 | 59.42 | 59.83 | 2,096,377 | +0.57(+0.97%) |
Dec 15, 2011 | 58.88 | 59.90 | 58.33 | 59.26 | 1,817,816 | +0.87(+1.48%) |
Dec 14, 2011 | 57.43 | 58.93 | 57.30 | 58.39 | 1,902,454 | +0.69(+1.20%) |
Dec 13, 2011 | 58.44 | 58.90 | 57.27 | 57.70 | 1,415,742 | -0.51(-0.87%) |
Dec 12, 2011 | 58.99 | 59.01 | 57.72 | 58.20 | 1,401,271 | -1.33(-2.24%) |
Dec 09, 2011 | 58.72 | 59.86 | 58.42 | 59.54 | 1,361,665 | +1.06(+1.81%) |
Dec 08, 2011 | 59.48 | 59.51 | 58.30 | 58.48 | 1,114,640 | -1.30(-2.17%) |
Dec 07, 2011 | 59.03 | 59.99 | 58.52 | 59.77 | 815,878 | +0.60(+1.01%) |
Dec 06, 2011 | 59.34 | 59.44 | 58.67 | 59.18 | 834,175 | -0.20(-0.34%) |
Dec 05, 2011 | 59.21 | 60.13 | 58.92 | 59.38 | 1,322,747 | +0.94(+1.60%) |
Dec 02, 2011 | 58.88 | 59.39 | 58.27 | 58.44 | 1,300,918 | +0.10(+0.17%) |
Dec 01, 2011 | 59.19 | 59.36 | 58.13 | 58.34 | 1,717,662 | -1.13(-1.90%) |
Nov 30, 2011 | 57.55 | 59.57 | 57.20 | 59.47 | 2,773,768 | +3.38(+6.02%) |
Nov 29, 2011 | 56.55 | 56.87 | 55.80 | 56.09 | 1,573,529 | -0.21(-0.37%) |
Nov 28, 2011 | 57.34 | 57.66 | 55.77 | 56.30 | 2,437,339 | +0.71(+1.28%) |
Nov 25, 2011 | 55.27 | 56.64 | 55.12 | 55.58 | 645,098 | +0.21(+0.37%) |
Nov 23, 2011 | 56.91 | 56.93 | 55.37 | 55.38 | 1,627,161 | -2.06(-3.59%) |
Nov 22, 2011 | 57.65 | 58.10 | 57.10 | 57.44 | 1,226,391 | -0.23(-0.40%) |
Nov 21, 2011 | 58.33 | 58.60 | 57.63 | 57.67 | 2,016,070 | -1.64(-2.76%) |
Nov 18, 2011 | 58.91 | 59.36 | 58.12 | 59.31 | 1,479,445 | +0.85(+1.45%) |
Nov 17, 2011 | 59.24 | 59.72 | 58.15 | 58.46 | 1,967,186 | -0.95(-1.60%) |
Nov 16, 2011 | 59.56 | 60.42 | 59.33 | 59.41 | 1,184,501 | -0.69(-1.14%) |
Nov 15, 2011 | 59.52 | 60.47 | 59.11 | 60.10 | 934,896 | +0.49(+0.83%) |
Nov 14, 2011 | 60.78 | 60.78 | 59.31 | 59.61 | 1,363,705 | -1.55(-2.54%) |
Nov 11, 2011 | 60.35 | 61.24 | 59.86 | 61.16 | 1,273,040 | +1.68(+2.83%) |
Nov 10, 2011 | 60.48 | 60.48 | 58.93 | 59.48 | 1,720,440 | -0.26(-0.43%) |
Nov 09, 2011 | 61.25 | 61.77 | 59.50 | 59.73 | 2,284,951 | -2.90(-4.63%) |
Nov 08, 2011 | 61.76 | 62.75 | 60.86 | 62.63 | 1,295,269 | +0.97(+1.57%) |
Nov 07, 2011 | 61.46 | 62.24 | 60.77 | 61.66 | 1,014,355 | +0.06(+0.09%) |
Nov 04, 2011 | 61.46 | 61.76 | 60.53 | 61.61 | 1,421,736 | -0.37(-0.59%) |
Nov 03, 2011 | 61.76 | 62.22 | 60.40 | 61.98 | 1,729,935 | +0.67(+1.09%) |
Nov 02, 2011 | 61.77 | 61.91 | 59.94 | 61.31 | 2,362,809 | +0.72(+1.18%) |
Nov 01, 2011 | 60.32 | 61.58 | 59.62 | 60.59 | 3,569,062 | -1.13(-1.83%) |
Oct 31, 2011 | 61.26 | 62.21 | 61.11 | 61.72 | 2,772,111 | -0.53(-0.85%) |
Oct 28, 2011 | 60.95 | 62.40 | 61.13 | 62.25 | 2,082,236 | +0.43(+0.70%) |
Oct 27, 2011 | 60.68 | 62.11 | 59.65 | 61.82 | 2,609,404 | +3.14(+5.36%) |
Oct 26, 2011 | 56.96 | 59.14 | 56.20 | 58.68 | 3,098,438 | +0.70(+1.20%) |
Oct 25, 2011 | 58.50 | 58.73 | 57.82 | 57.98 | 1,689,729 | -1.24(-2.10%) |
Oct 24, 2011 | 57.90 | 59.35 | 57.70 | 59.22 | 2,143,461 | +1.25(+2.15%) |
Oct 21, 2011 | 57.32 | 58.38 | 56.90 | 57.97 | 2,261,299 | +1.33(+2.34%) |
Oct 20, 2011 | 56.79 | 56.79 | 55.17 | 56.64 | 2,092,090 | +0.49(+0.87%) |
Oct 19, 2011 | 57.57 | 58.30 | 56.02 | 56.16 | 2,663,853 | -1.60(-2.77%) |
Oct 18, 2011 | 56.58 | 58.12 | 56.30 | 57.76 | 2,453,394 | +1.30(+2.30%) |
Oct 17, 2011 | 57.02 | 57.45 | 56.24 | 56.46 | 1,883,486 | -1.11(-1.93%) |
Oct 14, 2011 | 56.73 | 57.82 | 56.54 | 57.57 | 1,753,764 | +1.52(+2.71%) |
Oct 13, 2011 | 55.76 | 56.51 | 54.64 | 56.05 | 2,115,642 | -0.01(-0.02%) |
Oct 12, 2011 | 55.83 | 56.98 | 55.29 | 56.06 | 2,191,461 | +0.66(+1.19%) |
Oct 11, 2011 | 55.89 | 56.50 | 55.19 | 55.40 | 2,576,281 | -1.04(-1.84%) |
Oct 10, 2011 | 54.24 | 56.48 | 54.24 | 56.44 | 2,600,677 | +3.15(+5.92%) |
Oct 07, 2011 | 54.43 | 55.68 | 53.23 | 53.29 | 3,591,507 | -1.39(-2.54%) |
Oct 06, 2011 | 54.09 | 54.74 | 53.58 | 54.68 | 2,654,299 | +1.40(+2.62%) |
Oct 05, 2011 | 54.01 | 54.01 | 50.83 | 53.28 | 4,166,234 | -0.67(-1.25%) |
Oct 04, 2011 | 51.83 | 54.15 | 51.33 | 53.96 | 4,677,167 | +1.13(+2.15%) |