Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 66.05 | 66.78 | 66.05 | 66.41 | 343,903 | +0.36(+0.55%) |
Dec 29, 2011 | 64.77 | 66.21 | 64.42 | 66.05 | 452,127 | +1.87(+2.91%) |
Dec 28, 2011 | 66.59 | 66.86 | 64.01 | 64.18 | 459,349 | -2.64(-3.95%) |
Dec 27, 2011 | 67.01 | 67.22 | 66.74 | 66.82 | 207,694 | -0.10(-0.14%) |
Dec 23, 2011 | 66.74 | 67.03 | 66.31 | 66.92 | 305,903 | -0.36(-0.54%) |
Dec 21, 2011 | 67.30 | 67.62 | 66.70 | 67.28 | 522,602 | +0.42(+0.63%) |
Dec 20, 2011 | 66.67 | 67.59 | 66.09 | 66.86 | 594,170 | +1.82(+2.80%) |
Dec 19, 2011 | 68.07 | 68.07 | 64.73 | 65.04 | 646,446 | -0.52(-0.79%) |
Dec 16, 2011 | 65.01 | 66.45 | 64.97 | 65.56 | 964,699 | +0.81(+1.25%) |
Dec 15, 2011 | 64.09 | 65.05 | 63.57 | 64.75 | 865,160 | +1.84(+2.93%) |
Dec 14, 2011 | 64.93 | 65.13 | 62.48 | 62.90 | 982,391 | -2.84(-4.31%) |
Dec 13, 2011 | 65.89 | 67.21 | 65.31 | 65.74 | 1,173,246 | +0.04(+0.05%) |
Dec 12, 2011 | 63.64 | 69.99 | 61.65 | 65.70 | 4,701,470 | +1.09(+1.69%) |
Dec 09, 2011 | 63.68 | 65.26 | 63.41 | 64.61 | 350,104 | +1.03(+1.62%) |
Dec 08, 2011 | 65.40 | 65.91 | 62.97 | 63.58 | 783,623 | -3.14(-4.70%) |
Dec 07, 2011 | 66.21 | 67.20 | 65.35 | 66.72 | 313,241 | -0.07(-0.11%) |
Dec 06, 2011 | 67.28 | 67.63 | 66.51 | 66.79 | 470,429 | +0.35(+0.53%) |
Dec 05, 2011 | 67.64 | 68.68 | 66.35 | 66.44 | 510,948 | -0.18(-0.26%) |
Dec 02, 2011 | 68.20 | 68.55 | 66.51 | 66.61 | 567,297 | -1.29(-1.91%) |
Dec 01, 2011 | 68.56 | 70.66 | 67.77 | 67.91 | 618,601 | -1.01(-1.47%) |
Nov 30, 2011 | 66.04 | 68.96 | 65.72 | 68.92 | 613,731 | +4.80(+7.49%) |
Nov 29, 2011 | 63.56 | 65.08 | 63.35 | 64.12 | 389,127 | +0.59(+0.93%) |
Nov 28, 2011 | 64.15 | 64.66 | 63.05 | 63.53 | 585,936 | +0.78(+1.24%) |
Nov 25, 2011 | 61.46 | 63.08 | 61.46 | 62.75 | 170,059 | +1.02(+1.66%) |
Nov 23, 2011 | 63.77 | 63.86 | 61.42 | 61.73 | 502,579 | -2.46(-3.83%) |
Nov 22, 2011 | 64.74 | 65.82 | 64.04 | 64.19 | 439,082 | -0.80(-1.23%) |
Nov 21, 2011 | 65.14 | 66.14 | 64.33 | 64.98 | 366,358 | -1.24(-1.88%) |
Nov 18, 2011 | 66.03 | 66.72 | 65.43 | 66.23 | 245,870 | +0.45(+0.68%) |
Nov 17, 2011 | 65.55 | 67.31 | 65.35 | 65.78 | 372,951 | -0.01(-0.01%) |
Nov 16, 2011 | 66.14 | 67.56 | 65.65 | 65.79 | 286,838 | -0.78(-1.17%) |
Nov 15, 2011 | 65.97 | 66.94 | 65.81 | 66.57 | 580,677 | +0.19(+0.29%) |
Nov 14, 2011 | 65.85 | 66.60 | 65.64 | 66.38 | 418,217 | +0.29(+0.44%) |
Nov 11, 2011 | 66.05 | 66.75 | 65.77 | 66.09 | 270,417 | +0.73(+1.11%) |
Nov 10, 2011 | 64.76 | 65.92 | 64.23 | 65.36 | 341,328 | +1.73(+2.71%) |
Nov 09, 2011 | 64.92 | 65.42 | 63.48 | 63.63 | 602,923 | -2.86(-4.31%) |
Nov 08, 2011 | 65.29 | 67.11 | 64.84 | 66.50 | 645,904 | +1.97(+3.05%) |
Nov 07, 2011 | 64.42 | 65.13 | 62.93 | 64.53 | 174,978 | -0.18(-0.28%) |
Nov 04, 2011 | 64.54 | 65.23 | 63.33 | 64.71 | 341,476 | -0.53(-0.81%) |
Nov 03, 2011 | 63.46 | 65.64 | 62.44 | 65.24 | 458,770 | +2.57(+4.11%) |
Nov 02, 2011 | 63.08 | 64.52 | 62.15 | 62.66 | 647,284 | +0.17(+0.27%) |
Nov 01, 2011 | 60.41 | 63.56 | 58.89 | 62.50 | 814,711 | -0.71(-1.12%) |
Oct 31, 2011 | 64.25 | 64.81 | 63.20 | 63.21 | 394,972 | -1.72(-2.64%) |
Oct 28, 2011 | 66.28 | 66.72 | 64.50 | 64.92 | 367,166 | -1.52(-2.29%) |
Oct 27, 2011 | 65.68 | 67.29 | 65.07 | 66.45 | 572,800 | +3.05(+4.81%) |
Oct 26, 2011 | 62.84 | 63.80 | 61.27 | 63.40 | 393,802 | +1.41(+2.27%) |
Oct 25, 2011 | 63.07 | 63.92 | 61.83 | 61.99 | 336,151 | -1.55(-2.44%) |
Oct 24, 2011 | 62.11 | 64.19 | 62.09 | 63.54 | 954,227 | +1.44(+2.31%) |
Oct 21, 2011 | 61.36 | 62.25 | 61.17 | 62.10 | 474,369 | +1.02(+1.68%) |
Oct 20, 2011 | 60.75 | 61.24 | 59.75 | 61.08 | 495,784 | +0.72(+1.19%) |
Oct 19, 2011 | 60.08 | 61.21 | 59.24 | 60.36 | 839,536 | -1.24(-2.02%) |
Oct 18, 2011 | 59.33 | 62.25 | 58.79 | 61.60 | 421,248 | +2.11(+3.55%) |
Oct 17, 2011 | 61.11 | 61.38 | 59.19 | 59.49 | 255,086 | -2.12(-3.44%) |
Oct 14, 2011 | 62.10 | 62.10 | 60.26 | 61.61 | 262,087 | +0.73(+1.19%) |
Oct 13, 2011 | 61.23 | 61.52 | 59.25 | 60.88 | 551,225 | +0.18(+0.30%) |
Oct 12, 2011 | 60.57 | 61.87 | 59.85 | 60.70 | 924,176 | +0.55(+0.92%) |
Oct 11, 2011 | 59.23 | 60.42 | 58.85 | 60.15 | 332,693 | +0.21(+0.35%) |
Oct 10, 2011 | 58.30 | 59.94 | 58.20 | 59.94 | 354,375 | +2.75(+4.81%) |
Oct 07, 2011 | 59.54 | 59.75 | 56.23 | 57.19 | 351,548 | -1.69(-2.87%) |
Oct 06, 2011 | 58.34 | 58.99 | 58.21 | 58.88 | 446,914 | +1.96(+3.45%) |
Oct 05, 2011 | 56.04 | 56.94 | 55.27 | 56.92 | 661,625 | +1.15(+2.06%) |
Oct 04, 2011 | 53.48 | 55.87 | 52.49 | 55.77 | 721,279 | +1.80(+3.34%) |