Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 65.39 | 65.56 | 64.96 | 64.97 | 4,573,735 | +0.01(+0.02%) |
Dec 29, 2011 | 64.15 | 65.16 | 64.15 | 64.96 | 4,959,890 | +0.87(+1.35%) |
Dec 28, 2011 | 65.80 | 65.83 | 63.94 | 64.09 | 7,305,104 | -1.56(-2.38%) |
Dec 27, 2011 | 65.76 | 66.25 | 65.62 | 65.65 | 4,411,877 | -0.50(-0.76%) |
Dec 23, 2011 | 66.12 | 66.27 | 65.72 | 66.15 | 4,698,084 | +0.44(+0.68%) |
Dec 21, 2011 | 65.82 | 65.98 | 64.47 | 65.71 | 9,993,581 | -0.07(-0.11%) |
Dec 20, 2011 | 64.01 | 65.90 | 63.99 | 65.78 | 10,923,194 | +3.21(+5.13%) |
Dec 19, 2011 | 63.17 | 64.34 | 62.34 | 62.57 | 11,043,157 | +0.04(+0.06%) |
Dec 16, 2011 | 63.69 | 64.19 | 62.53 | 62.53 | 16,121,405 | -0.36(-0.57%) |
Dec 15, 2011 | 63.67 | 63.74 | 62.45 | 62.89 | 10,656,221 | +0.50(+0.80%) |
Dec 14, 2011 | 64.25 | 64.40 | 61.88 | 62.39 | 18,915,300 | -2.85(-4.37%) |
Dec 13, 2011 | 67.44 | 67.90 | 64.61 | 65.24 | 11,801,040 | -1.62(-2.42%) |
Dec 12, 2011 | 67.67 | 67.77 | 66.20 | 66.86 | 8,822,525 | -1.96(-2.84%) |
Dec 09, 2011 | 67.14 | 69.05 | 67.01 | 68.82 | 9,957,939 | +2.19(+3.28%) |
Dec 08, 2011 | 67.65 | 68.50 | 66.40 | 66.63 | 10,933,796 | -1.41(-2.08%) |
Dec 07, 2011 | 68.11 | 68.33 | 67.26 | 68.05 | 11,359,352 | -0.77(-1.12%) |
Dec 06, 2011 | 69.29 | 69.51 | 68.04 | 68.81 | 8,984,993 | -0.64(-0.92%) |
Dec 05, 2011 | 70.08 | 70.25 | 69.08 | 69.45 | 10,437,512 | +0.40(+0.58%) |
Dec 02, 2011 | 70.10 | 70.28 | 68.85 | 69.05 | 11,015,272 | -0.38(-0.55%) |
Dec 01, 2011 | 69.72 | 70.28 | 68.67 | 69.43 | 10,447,221 | -0.76(-1.08%) |
Nov 30, 2011 | 67.87 | 70.21 | 67.87 | 70.19 | 18,216,510 | +5.26(+8.11%) |
Nov 29, 2011 | 65.72 | 65.84 | 64.86 | 64.93 | 8,442,959 | -0.67(-1.03%) |
Nov 28, 2011 | 64.79 | 65.89 | 64.53 | 65.60 | 11,628,140 | +3.41(+5.49%) |
Nov 25, 2011 | 62.60 | 63.39 | 62.12 | 62.19 | 4,293,210 | -0.75(-1.19%) |
Nov 23, 2011 | 64.10 | 64.25 | 62.70 | 62.93 | 10,660,571 | -1.60(-2.48%) |
Nov 22, 2011 | 65.11 | 65.41 | 63.52 | 64.53 | 10,445,365 | -0.81(-1.24%) |
Nov 21, 2011 | 66.02 | 66.05 | 64.16 | 65.34 | 13,738,808 | -2.02(-2.99%) |
Nov 18, 2011 | 67.80 | 67.97 | 66.80 | 67.36 | 8,459,206 | +0.09(+0.13%) |
Nov 17, 2011 | 68.63 | 68.89 | 66.55 | 67.27 | 14,062,088 | -1.39(-2.03%) |
Nov 16, 2011 | 69.01 | 70.42 | 68.56 | 68.66 | 11,319,821 | -0.95(-1.36%) |
Nov 15, 2011 | 68.99 | 70.09 | 68.70 | 69.61 | 12,216,667 | +0.39(+0.56%) |
Nov 14, 2011 | 69.90 | 70.33 | 68.76 | 69.22 | 11,968,004 | +0.29(+0.42%) |
Nov 11, 2011 | 67.10 | 68.99 | 66.96 | 68.94 | 13,693,631 | +2.82(+4.26%) |
Nov 10, 2011 | 66.68 | 66.98 | 65.40 | 66.12 | 10,211,884 | +0.40(+0.61%) |
Nov 09, 2011 | 67.05 | 67.39 | 65.36 | 65.72 | 15,629,178 | -3.05(-4.43%) |
Nov 08, 2011 | 68.81 | 68.84 | 67.36 | 68.76 | 10,202,945 | +0.64(+0.94%) |
Nov 07, 2011 | 68.56 | 69.02 | 66.97 | 68.12 | 10,157,142 | -0.53(-0.77%) |
Nov 04, 2011 | 68.34 | 68.83 | 67.26 | 68.66 | 9,511,061 | -0.19(-0.27%) |
Nov 03, 2011 | 68.45 | 69.09 | 67.31 | 68.84 | 15,560,845 | +1.48(+2.19%) |
Nov 02, 2011 | 66.71 | 67.58 | 66.12 | 67.36 | 12,972,936 | +1.66(+2.52%) |
Nov 01, 2011 | 64.54 | 66.69 | 63.82 | 65.71 | 18,886,538 | -2.03(-3.00%) |
Oct 31, 2011 | 68.15 | 68.58 | 67.30 | 67.74 | 12,929,764 | -1.71(-2.47%) |
Oct 28, 2011 | 68.63 | 70.24 | 68.59 | 69.45 | 12,133,002 | +0.37(+0.54%) |
Oct 27, 2011 | 68.12 | 70.08 | 67.85 | 69.08 | 19,328,850 | +3.41(+5.20%) |
Oct 26, 2011 | 65.84 | 66.15 | 64.55 | 65.67 | 13,593,100 | +1.20(+1.87%) |
Oct 25, 2011 | 65.51 | 66.33 | 63.84 | 64.46 | 14,934,128 | -1.35(-2.05%) |
Oct 24, 2011 | 65.80 | 66.62 | 65.11 | 65.81 | 22,827,892 | +3.14(+5.01%) |
Oct 21, 2011 | 61.26 | 62.75 | 61.17 | 62.67 | 16,012,762 | +2.24(+3.71%) |
Oct 20, 2011 | 60.16 | 60.95 | 59.16 | 60.42 | 13,173,030 | +0.83(+1.40%) |
Oct 19, 2011 | 60.38 | 60.92 | 59.24 | 59.59 | 12,236,012 | -0.83(-1.37%) |
Oct 18, 2011 | 58.09 | 61.02 | 57.59 | 60.42 | 19,034,108 | +2.28(+3.93%) |
Oct 17, 2011 | 60.50 | 60.89 | 58.00 | 58.14 | 14,297,542 | -1.83(-3.06%) |
Oct 14, 2011 | 59.09 | 60.07 | 58.76 | 59.97 | 10,316,004 | +1.89(+3.25%) |
Oct 13, 2011 | 57.92 | 58.41 | 57.29 | 58.08 | 11,150,996 | -0.19(-0.32%) |
Oct 12, 2011 | 58.49 | 59.05 | 57.81 | 58.26 | 14,615,531 | +0.74(+1.29%) |
Oct 11, 2011 | 55.68 | 57.87 | 55.68 | 57.52 | 25,025,458 | +1.09(+1.93%) |
Oct 10, 2011 | 55.11 | 56.87 | 55.06 | 56.43 | 14,445,864 | +2.57(+4.78%) |
Oct 07, 2011 | 55.46 | 55.48 | 53.27 | 53.86 | 19,666,704 | -1.12(-2.04%) |
Oct 06, 2011 | 54.17 | 55.05 | 54.07 | 54.98 | 22,166,386 | +2.02(+3.81%) |
Oct 05, 2011 | 51.95 | 53.21 | 50.98 | 52.96 | 13,562,124 | +1.23(+2.37%) |
Oct 04, 2011 | 49.03 | 51.89 | 48.17 | 51.73 | 20,651,852 | +1.42(+2.82%) |