Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 69.50 | 70.12 | 69.31 | 69.73 | 31,232 | +0.58(+0.84%) |
Dec 29, 2011 | 68.12 | 69.19 | 67.95 | 69.15 | 35,373 | +1.23(+1.81%) |
Dec 28, 2011 | 69.61 | 69.61 | 67.60 | 67.92 | 36,138 | -1.61(-2.32%) |
Dec 27, 2011 | 69.51 | 69.75 | 69.34 | 69.53 | 61,246 | +0.53(+0.77%) |
Dec 23, 2011 | 68.55 | 69.00 | 68.40 | 69.00 | 83,679 | +0.27(+0.39%) |
Dec 21, 2011 | 68.91 | 69.11 | 67.90 | 68.73 | 44,462 | -0.75(-1.08%) |
Dec 20, 2011 | 68.50 | 69.60 | 68.41 | 69.48 | 59,565 | +3.87(+5.90%) |
Dec 19, 2011 | 67.33 | 67.52 | 65.54 | 65.61 | 117,402 | -1.37(-2.05%) |
Dec 16, 2011 | 67.64 | 67.90 | 66.69 | 66.98 | 276,093 | +0.75(+1.13%) |
Dec 15, 2011 | 67.41 | 67.60 | 66.14 | 66.23 | 45,582 | +0.56(+0.85%) |
Dec 14, 2011 | 65.79 | 66.17 | 65.34 | 65.67 | 49,952 | +0.07(+0.11%) |
Dec 13, 2011 | 68.26 | 68.65 | 65.52 | 65.60 | 70,113 | -2.63(-3.85%) |
Dec 12, 2011 | 69.13 | 69.30 | 67.76 | 68.23 | 101,714 | -3.80(-5.28%) |
Dec 09, 2011 | 70.63 | 72.28 | 70.63 | 72.03 | 104,805 | +1.95(+2.78%) |
Dec 08, 2011 | 71.17 | 71.63 | 70.00 | 70.08 | 89,675 | -2.80(-3.84%) |
Dec 07, 2011 | 71.42 | 73.13 | 70.95 | 72.88 | 49,771 | +0.09(+0.12%) |
Dec 06, 2011 | 72.76 | 73.10 | 72.14 | 72.79 | 50,401 | +0.20(+0.28%) |
Dec 05, 2011 | 73.95 | 74.50 | 72.25 | 72.59 | 86,290 | +0.46(+0.64%) |
Dec 02, 2011 | 73.73 | 73.88 | 71.81 | 72.13 | 68,284 | +0.39(+0.54%) |
Dec 01, 2011 | 72.29 | 73.24 | 71.18 | 71.74 | 73,493 | -1.07(-1.47%) |
Nov 30, 2011 | 71.82 | 73.35 | 71.71 | 72.81 | 78,993 | +5.66(+8.43%) |
Nov 29, 2011 | 67.15 | 67.80 | 66.79 | 67.15 | 155,126 | +1.45(+2.21%) |
Nov 28, 2011 | 65.99 | 66.25 | 65.34 | 65.70 | 66,199 | +3.30(+5.29%) |
Nov 25, 2011 | 62.42 | 63.16 | 62.20 | 62.40 | 64,291 | +0.18(+0.29%) |
Nov 23, 2011 | 63.93 | 63.94 | 62.22 | 62.22 | 534,637 | -2.00(-3.11%) |
Nov 22, 2011 | 64.91 | 65.24 | 63.95 | 64.22 | 131,178 | -1.08(-1.65%) |
Nov 21, 2011 | 65.04 | 65.47 | 64.54 | 65.30 | 54,168 | -1.77(-2.64%) |
Nov 18, 2011 | 67.58 | 67.67 | 66.77 | 67.07 | 33,197 | +0.27(+0.40%) |
Nov 17, 2011 | 68.44 | 68.98 | 66.48 | 66.80 | 116,653 | -0.53(-0.79%) |
Nov 16, 2011 | 67.84 | 68.75 | 67.17 | 67.33 | 104,973 | -1.83(-2.65%) |
Nov 15, 2011 | 68.80 | 69.93 | 68.62 | 69.16 | 59,479 | +0.02(+0.03%) |
Nov 14, 2011 | 69.75 | 70.39 | 68.91 | 69.14 | 50,553 | -1.50(-2.12%) |
Nov 11, 2011 | 70.51 | 71.30 | 70.51 | 70.64 | 56,384 | +1.97(+2.87%) |
Nov 10, 2011 | 68.88 | 69.10 | 67.18 | 68.67 | 63,167 | +2.14(+3.22%) |
Nov 09, 2011 | 68.05 | 68.44 | 66.34 | 66.53 | 123,093 | -5.23(-7.29%) |
Nov 08, 2011 | 71.74 | 72.25 | 69.70 | 71.76 | 74,779 | +2.05(+2.94%) |
Nov 07, 2011 | 69.75 | 70.64 | 68.72 | 69.71 | 213,222 | -0.94(-1.33%) |
Nov 04, 2011 | 71.39 | 71.66 | 70.00 | 70.65 | 207,832 | -3.66(-4.93%) |
Nov 03, 2011 | 72.74 | 74.47 | 71.20 | 74.31 | 77,066 | +3.81(+5.40%) |
Nov 02, 2011 | 70.31 | 71.45 | 69.66 | 70.50 | 60,350 | +1.10(+1.59%) |
Nov 01, 2011 | 68.93 | 70.60 | 68.61 | 69.40 | 156,169 | -3.95(-5.39%) |
Oct 31, 2011 | 74.85 | 75.11 | 73.14 | 73.35 | 135,191 | -4.35(-5.60%) |
Oct 28, 2011 | 77.52 | 78.32 | 77.26 | 77.70 | 87,232 | -0.10(-0.13%) |
Oct 27, 2011 | 76.44 | 78.50 | 76.00 | 77.80 | 125,848 | +6.39(+8.95%) |
Oct 26, 2011 | 72.23 | 72.32 | 69.16 | 71.41 | 73,866 | +0.19(+0.27%) |
Oct 25, 2011 | 72.35 | 72.70 | 70.65 | 71.22 | 89,266 | -0.63(-0.88%) |
Oct 24, 2011 | 70.41 | 72.25 | 70.24 | 71.85 | 51,772 | +1.33(+1.89%) |
Oct 21, 2011 | 69.83 | 70.73 | 69.64 | 70.52 | 202,669 | +2.68(+3.95%) |
Oct 20, 2011 | 67.67 | 68.27 | 66.70 | 67.84 | 72,338 | -0.21(-0.31%) |
Oct 19, 2011 | 69.08 | 69.47 | 67.78 | 68.05 | 54,903 | -2.98(-4.20%) |
Oct 18, 2011 | 69.97 | 71.90 | 68.93 | 71.03 | 63,649 | +2.09(+3.03%) |
Oct 17, 2011 | 70.70 | 70.70 | 68.61 | 68.94 | 39,183 | -2.58(-3.61%) |
Oct 14, 2011 | 71.22 | 71.89 | 70.74 | 71.52 | 34,425 | +1.33(+1.89%) |
Oct 13, 2011 | 69.25 | 70.50 | 68.64 | 70.19 | 61,238 | +0.09(+0.13%) |
Oct 12, 2011 | 69.80 | 71.23 | 69.60 | 70.10 | 49,999 | +1.53(+2.23%) |
Oct 11, 2011 | 68.00 | 68.86 | 67.76 | 68.57 | 64,918 | -1.33(-1.90%) |
Oct 10, 2011 | 67.98 | 70.46 | 67.98 | 69.90 | 108,489 | +3.81(+5.76%) |
Oct 07, 2011 | 67.11 | 67.74 | 65.49 | 66.09 | 99,851 | -0.03(-0.05%) |
Oct 06, 2011 | 63.17 | 66.24 | 62.85 | 66.12 | 98,887 | +3.27(+5.20%) |
Oct 05, 2011 | 61.61 | 62.92 | 61.05 | 62.85 | 72,215 | +2.85(+4.75%) |
Oct 04, 2011 | 57.74 | 60.00 | 56.82 | 60.00 | 107,242 | +1.99(+3.43%) |