Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 71.95 | 72.24 | 71.43 | 71.52 | 477,844 | -0.41(-0.57%) |
Dec 29, 2011 | 71.67 | 72.08 | 71.36 | 71.93 | 576,931 | +0.53(+0.75%) |
Dec 28, 2011 | 73.05 | 73.16 | 71.24 | 71.40 | 587,824 | -1.55(-2.12%) |
Dec 27, 2011 | 72.49 | 73.34 | 72.44 | 72.94 | 405,297 | +0.30(+0.41%) |
Dec 23, 2011 | 72.24 | 73.01 | 72.24 | 72.64 | 747,710 | +2.19(+3.11%) |
Dec 21, 2011 | 69.82 | 70.88 | 69.82 | 70.46 | 706,322 | +0.37(+0.53%) |
Dec 20, 2011 | 68.84 | 70.16 | 68.84 | 70.08 | 812,608 | +2.18(+3.21%) |
Dec 19, 2011 | 68.21 | 69.19 | 67.62 | 67.90 | 631,500 | -0.01(-0.01%) |
Dec 16, 2011 | 68.44 | 68.76 | 67.68 | 67.91 | 796,535 | +0.08(+0.12%) |
Dec 15, 2011 | 67.27 | 68.61 | 66.99 | 67.83 | 660,958 | +0.11(+0.16%) |
Dec 14, 2011 | 67.80 | 68.46 | 67.58 | 67.72 | 634,210 | -0.20(-0.29%) |
Dec 13, 2011 | 68.78 | 69.46 | 67.71 | 67.92 | 724,909 | -0.58(-0.85%) |
Dec 12, 2011 | 69.30 | 69.38 | 68.34 | 68.50 | 970,830 | -0.91(-1.31%) |
Dec 09, 2011 | 69.31 | 70.20 | 69.14 | 69.41 | 744,603 | +0.42(+0.62%) |
Dec 08, 2011 | 70.66 | 70.93 | 68.88 | 68.98 | 830,879 | -1.85(-2.61%) |
Dec 07, 2011 | 70.97 | 71.24 | 70.07 | 70.83 | 808,828 | -0.39(-0.55%) |
Dec 06, 2011 | 72.04 | 72.27 | 71.09 | 71.22 | 492,476 | -0.61(-0.85%) |
Dec 05, 2011 | 72.63 | 72.87 | 71.36 | 71.83 | 721,348 | +0.09(+0.13%) |
Dec 02, 2011 | 72.30 | 73.34 | 71.31 | 71.74 | 1,013,470 | +0.11(+0.15%) |
Dec 01, 2011 | 71.16 | 72.53 | 70.86 | 71.63 | 619,296 | +0.32(+0.44%) |
Nov 30, 2011 | 71.13 | 71.62 | 70.37 | 71.31 | 1,215,436 | +1.86(+2.67%) |
Nov 29, 2011 | 69.05 | 70.09 | 68.92 | 69.46 | 1,044,609 | +0.52(+0.76%) |
Nov 28, 2011 | 68.05 | 68.96 | 67.73 | 68.93 | 1,023,685 | +1.80(+2.68%) |
Nov 25, 2011 | 66.79 | 67.62 | 66.79 | 67.14 | 544,311 | +0.12(+0.19%) |
Nov 23, 2011 | 66.60 | 68.12 | 66.24 | 67.01 | 1,203,642 | +0.15(+0.22%) |
Nov 22, 2011 | 66.10 | 67.91 | 65.98 | 66.86 | 1,696,884 | +0.89(+1.35%) |
Nov 21, 2011 | 66.57 | 66.80 | 65.73 | 65.97 | 774,955 | -1.41(-2.09%) |
Nov 18, 2011 | 67.40 | 67.89 | 66.76 | 67.38 | 1,213,685 | +0.35(+0.52%) |
Nov 17, 2011 | 68.44 | 68.58 | 66.60 | 67.03 | 1,144,581 | -1.68(-2.45%) |
Nov 16, 2011 | 68.79 | 70.06 | 68.30 | 68.71 | 1,373,877 | -1.04(-1.49%) |
Nov 15, 2011 | 69.60 | 70.36 | 69.38 | 69.75 | 926,901 | -0.17(-0.24%) |
Nov 14, 2011 | 69.24 | 70.24 | 69.12 | 69.92 | 969,027 | +0.19(+0.27%) |
Nov 11, 2011 | 69.03 | 70.03 | 68.73 | 69.72 | 725,502 | +1.53(+2.24%) |
Nov 10, 2011 | 67.84 | 68.62 | 66.95 | 68.19 | 1,550,017 | +1.06(+1.57%) |
Nov 09, 2011 | 68.74 | 68.83 | 66.39 | 67.14 | 1,776,830 | -2.96(-4.23%) |
Nov 08, 2011 | 69.13 | 70.61 | 69.06 | 70.10 | 1,019,419 | +1.08(+1.57%) |
Nov 07, 2011 | 68.23 | 69.16 | 67.96 | 69.02 | 1,137,928 | +0.94(+1.38%) |
Nov 04, 2011 | 68.39 | 68.91 | 67.37 | 68.08 | 1,045,065 | -0.70(-1.02%) |
Nov 03, 2011 | 68.79 | 69.20 | 68.24 | 68.78 | 676,410 | +0.74(+1.09%) |
Nov 02, 2011 | 68.38 | 68.83 | 67.54 | 68.04 | 849,598 | +0.56(+0.83%) |
Nov 01, 2011 | 68.22 | 68.95 | 67.45 | 67.48 | 975,230 | -2.28(-3.27%) |
Oct 31, 2011 | 71.53 | 71.95 | 69.76 | 69.76 | 905,767 | -2.51(-3.48%) |
Oct 28, 2011 | 71.07 | 72.49 | 70.76 | 72.27 | 1,496,252 | +1.11(+1.55%) |
Oct 27, 2011 | 70.76 | 71.34 | 69.84 | 71.16 | 1,235,653 | +1.78(+2.57%) |
Oct 26, 2011 | 70.76 | 70.92 | 69.11 | 69.38 | 1,687,314 | -0.56(-0.80%) |
Oct 25, 2011 | 69.69 | 71.09 | 69.51 | 69.94 | 1,868,259 | +0.83(+1.20%) |
Oct 24, 2011 | 68.63 | 69.45 | 68.07 | 69.11 | 1,122,756 | +0.69(+1.01%) |
Oct 21, 2011 | 68.51 | 68.88 | 67.89 | 68.42 | 1,452,123 | +0.84(+1.24%) |
Oct 20, 2011 | 68.10 | 69.07 | 65.21 | 67.58 | 2,122,614 | -0.59(-0.87%) |
Oct 19, 2011 | 68.54 | 69.59 | 67.94 | 68.17 | 1,249,442 | -0.53(-0.77%) |
Oct 18, 2011 | 66.98 | 68.98 | 66.64 | 68.70 | 1,894,941 | +1.91(+2.86%) |
Oct 17, 2011 | 66.59 | 67.45 | 66.32 | 66.79 | 858,625 | -0.15(-0.22%) |
Oct 14, 2011 | 66.01 | 66.96 | 65.98 | 66.94 | 781,106 | +1.41(+2.16%) |
Oct 13, 2011 | 66.85 | 66.85 | 64.89 | 65.52 | 940,064 | -1.36(-2.03%) |
Oct 12, 2011 | 66.09 | 67.38 | 65.47 | 66.88 | 985,239 | +1.06(+1.62%) |
Oct 11, 2011 | 66.12 | 66.20 | 64.97 | 65.81 | 1,086,249 | -1.11(-1.65%) |
Oct 10, 2011 | 65.80 | 66.92 | 65.64 | 66.92 | 1,061,080 | +1.76(+2.69%) |
Oct 07, 2011 | 65.29 | 65.85 | 64.20 | 65.17 | 1,412,759 | +0.20(+0.31%) |
Oct 06, 2011 | 63.89 | 65.02 | 63.80 | 64.97 | 2,203,494 | +1.75(+2.76%) |
Oct 05, 2011 | 64.77 | 64.85 | 62.53 | 63.22 | 2,178,430 | -1.49(-2.30%) |
Oct 04, 2011 | 62.59 | 64.76 | 62.04 | 64.71 | 1,465,677 | +1.47(+2.33%) |