Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 64.14 | 64.95 | 63.60 | 64.88 | 43,503 | +0.74(+1.15%) |
Dec 29, 2011 | 63.11 | 64.38 | 62.88 | 64.14 | 51,219 | +1.41(+2.25%) |
Dec 28, 2011 | 63.10 | 63.57 | 62.47 | 62.73 | 25,029 | -0.18(-0.29%) |
Dec 27, 2011 | 62.16 | 63.12 | 59.00 | 62.91 | 11,496 | +0.69(+1.11%) |
Dec 23, 2011 | 62.11 | 62.22 | 61.42 | 62.22 | 16,062 | -0.63(-1.00%) |
Dec 21, 2011 | 62.99 | 62.99 | 61.03 | 62.85 | 36,448 | -0.08(-0.13%) |
Dec 20, 2011 | 61.69 | 63.00 | 61.58 | 62.93 | 46,866 | +2.23(+3.67%) |
Dec 19, 2011 | 62.05 | 62.22 | 60.59 | 60.70 | 53,846 | -1.33(-2.14%) |
Dec 16, 2011 | 62.15 | 62.29 | 61.59 | 62.03 | 124,627 | -0.01(-0.02%) |
Dec 15, 2011 | 62.60 | 62.88 | 61.72 | 62.04 | 49,576 | -0.17(-0.27%) |
Dec 14, 2011 | 61.88 | 62.95 | 61.52 | 62.21 | 66,962 | -0.22(-0.35%) |
Dec 13, 2011 | 63.37 | 63.75 | 61.94 | 62.43 | 49,206 | -0.72(-1.14%) |
Dec 12, 2011 | 62.63 | 63.25 | 62.38 | 63.15 | 37,171 | -0.23(-0.36%) |
Dec 09, 2011 | 61.60 | 63.91 | 61.60 | 63.38 | 35,954 | +1.96(+3.19%) |
Dec 08, 2011 | 62.98 | 62.98 | 61.30 | 61.42 | 39,351 | -2.06(-3.25%) |
Dec 07, 2011 | 63.63 | 64.52 | 62.60 | 63.48 | 35,771 | -0.71(-1.11%) |
Dec 06, 2011 | 64.85 | 64.90 | 63.99 | 64.19 | 47,397 | -0.65(-1.00%) |
Dec 05, 2011 | 63.74 | 64.89 | 63.01 | 64.84 | 66,128 | +1.84(+2.92%) |
Dec 02, 2011 | 62.72 | 63.30 | 62.61 | 63.00 | 31,687 | +1.00(+1.61%) |
Dec 01, 2011 | 62.16 | 62.40 | 61.60 | 62.00 | 50,872 | -0.15(-0.24%) |
Nov 30, 2011 | 62.08 | 62.35 | 61.68 | 62.15 | 100,849 | +2.12(+3.53%) |
Nov 29, 2011 | 60.45 | 60.83 | 59.92 | 60.03 | 29,439 | -0.56(-0.92%) |
Nov 28, 2011 | 61.00 | 61.97 | 59.98 | 60.59 | 66,905 | +1.29(+2.18%) |
Nov 25, 2011 | 58.86 | 60.04 | 58.86 | 59.30 | 21,969 | +0.29(+0.49%) |
Nov 23, 2011 | 59.54 | 60.41 | 58.69 | 59.01 | 76,013 | -0.99(-1.65%) |
Nov 22, 2011 | 60.02 | 60.33 | 59.29 | 60.00 | 43,208 | -0.02(-0.03%) |
Nov 21, 2011 | 58.72 | 60.50 | 58.72 | 60.02 | 68,780 | +0.02(+0.03%) |
Nov 18, 2011 | 58.98 | 60.90 | 58.98 | 60.00 | 82,425 | +1.01(+1.71%) |
Nov 17, 2011 | 59.02 | 59.75 | 58.64 | 58.99 | 34,429 | -0.25(-0.42%) |
Nov 16, 2011 | 59.20 | 60.37 | 58.92 | 59.24 | 50,805 | -0.64(-1.07%) |
Nov 15, 2011 | 58.67 | 59.99 | 58.67 | 59.88 | 68,574 | +0.96(+1.63%) |
Nov 14, 2011 | 57.79 | 60.00 | 57.75 | 58.92 | 150,168 | +1.30(+2.26%) |
Nov 11, 2011 | 56.71 | 58.29 | 56.09 | 57.62 | 87,825 | +1.56(+2.78%) |
Nov 10, 2011 | 58.50 | 58.57 | 55.78 | 56.06 | 167,670 | -1.94(-3.34%) |
Nov 09, 2011 | 57.43 | 58.51 | 57.43 | 58.00 | 62,731 | -1.16(-1.96%) |
Nov 08, 2011 | 58.59 | 59.64 | 58.00 | 59.16 | 28,104 | +0.23(+0.39%) |
Nov 07, 2011 | 58.02 | 59.20 | 57.39 | 58.93 | 50,656 | +0.94(+1.62%) |
Nov 04, 2011 | 60.88 | 60.92 | 57.68 | 57.99 | 203,805 | -3.59(-5.83%) |
Nov 03, 2011 | 61.20 | 61.75 | 59.40 | 61.58 | 48,729 | +1.05(+1.73%) |
Nov 02, 2011 | 60.75 | 61.29 | 59.24 | 60.53 | 27,538 | +0.76(+1.27%) |
Nov 01, 2011 | 58.45 | 60.09 | 57.55 | 59.77 | 86,954 | -0.73(-1.21%) |
Oct 31, 2011 | 59.65 | 61.19 | 59.27 | 60.50 | 44,905 | -0.01(-0.02%) |
Oct 28, 2011 | 60.56 | 61.25 | 60.43 | 60.51 | 41,430 | -0.22(-0.36%) |
Oct 27, 2011 | 60.12 | 60.88 | 59.32 | 60.73 | 95,734 | +2.50(+4.29%) |
Oct 26, 2011 | 56.98 | 58.62 | 56.02 | 58.23 | 40,988 | +1.88(+3.34%) |
Oct 25, 2011 | 57.88 | 58.00 | 56.18 | 56.35 | 24,554 | -1.65(-2.84%) |
Oct 24, 2011 | 55.25 | 58.00 | 55.25 | 58.00 | 51,059 | +3.10(+5.65%) |
Oct 21, 2011 | 54.55 | 55.14 | 53.78 | 54.90 | 88,356 | +1.65(+3.10%) |
Oct 20, 2011 | 54.50 | 54.50 | 52.80 | 53.25 | 30,010 | -1.00(-1.84%) |
Oct 19, 2011 | 55.01 | 55.79 | 53.99 | 54.25 | 49,722 | -0.66(-1.20%) |
Oct 18, 2011 | 54.90 | 55.45 | 53.92 | 54.91 | 80,522 | +0.24(+0.44%) |
Oct 17, 2011 | 56.21 | 56.24 | 54.41 | 54.67 | 43,357 | -2.09(-3.68%) |
Oct 14, 2011 | 55.56 | 56.88 | 55.36 | 56.76 | 24,332 | +1.87(+3.41%) |
Oct 13, 2011 | 56.65 | 56.65 | 54.64 | 54.89 | 67,265 | -2.06(-3.62%) |
Oct 12, 2011 | 56.35 | 57.32 | 55.74 | 56.95 | 41,252 | +1.35(+2.43%) |
Oct 11, 2011 | 55.11 | 56.11 | 54.63 | 55.60 | 44,990 | +0.22(+0.40%) |
Oct 10, 2011 | 52.75 | 55.40 | 51.90 | 55.38 | 56,336 | +3.58(+6.91%) |
Oct 07, 2011 | 53.00 | 53.10 | 51.25 | 51.80 | 36,333 | -1.17(-2.21%) |
Oct 06, 2011 | 52.81 | 53.48 | 51.74 | 52.97 | 36,935 | +0.82(+1.57%) |
Oct 05, 2011 | 50.53 | 52.70 | 48.04 | 52.15 | 58,628 | +1.48(+2.92%) |
Oct 04, 2011 | 48.29 | 51.01 | 47.19 | 50.67 | 93,124 | +2.11(+4.35%) |