Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 66.75 | 69.01 | 66.52 | 69.01 | 764,073 | +2.49(+3.74%) |
Dec 29, 2011 | 66.02 | 66.60 | 65.99 | 66.52 | 267,860 | +0.29(+0.44%) |
Dec 28, 2011 | 66.01 | 66.28 | 65.39 | 66.23 | 286,597 | -0.28(-0.42%) |
Dec 23, 2011 | 65.81 | 66.51 | 66.51 | 66.51 | 275,620 | +1.12(+1.71%) |
Dec 21, 2011 | 64.51 | 65.42 | 64.34 | 65.39 | 269,151 | +0.61(+0.94%) |
Dec 20, 2011 | 64.37 | 65.09 | 63.94 | 64.78 | 575,874 | +0.92(+1.44%) |
Dec 19, 2011 | 64.04 | 64.74 | 63.59 | 63.86 | 542,351 | -0.17(-0.27%) |
Dec 16, 2011 | 64.19 | 64.97 | 63.96 | 64.03 | 990,716 | +0.17(+0.27%) |
Dec 15, 2011 | 65.50 | 65.98 | 63.75 | 63.86 | 853,599 | -1.64(-2.50%) |
Dec 14, 2011 | 65.48 | 65.87 | 64.81 | 65.50 | 1,531,801 | +0.16(+0.24%) |
Dec 13, 2011 | 64.50 | 65.34 | 64.50 | 65.34 | 1,006,068 | +0.50(+0.77%) |
Dec 12, 2011 | 64.29 | 64.84 | 64.22 | 64.84 | 489,601 | +0.09(+0.14%) |
Dec 09, 2011 | 64.65 | 64.98 | 64.57 | 64.75 | 1,106,114 | +0.05(+0.08%) |
Dec 08, 2011 | 64.22 | 64.88 | 64.04 | 64.70 | 373,617 | +0.20(+0.31%) |
Dec 07, 2011 | 63.38 | 64.50 | 63.35 | 64.50 | 327,966 | +0.75(+1.18%) |
Dec 06, 2011 | 64.09 | 64.39 | 63.73 | 63.75 | 437,980 | -0.10(-0.16%) |
Dec 05, 2011 | 62.75 | 64.11 | 62.75 | 63.85 | 631,940 | +1.54(+2.47%) |
Dec 02, 2011 | 61.61 | 62.50 | 61.61 | 62.31 | 360,071 | +1.12(+1.83%) |
Dec 01, 2011 | 61.58 | 61.68 | 60.61 | 61.19 | 374,502 | -0.27(-0.44%) |
Nov 30, 2011 | 60.60 | 61.62 | 60.50 | 61.46 | 459,688 | +1.43(+2.38%) |
Nov 29, 2011 | 59.75 | 60.35 | 59.59 | 60.03 | 559,957 | +0.24(+0.40%) |
Nov 28, 2011 | 58.88 | 59.90 | 58.83 | 59.79 | 689,089 | +1.69(+2.91%) |
Nov 25, 2011 | 58.00 | 58.52 | 57.53 | 58.10 | 204,485 | +0.19(+0.33%) |
Nov 24, 2011 | 58.73 | 58.88 | 56.82 | 57.91 | 135,468 | -0.82(-1.40%) |
Nov 23, 2011 | 59.07 | 59.14 | 58.51 | 58.73 | 316,391 | -0.86(-1.44%) |
Nov 22, 2011 | 59.68 | 59.68 | 59.16 | 59.59 | 647,462 | -0.16(-0.27%) |
Nov 21, 2011 | 60.13 | 60.38 | 59.50 | 59.75 | 802,869 | -1.18(-1.94%) |
Nov 18, 2011 | 60.52 | 61.11 | 60.06 | 60.93 | 451,700 | +0.30(+0.49%) |
Nov 17, 2011 | 61.25 | 61.38 | 60.35 | 60.63 | 594,304 | -0.88(-1.43%) |
Nov 16, 2011 | 62.01 | 62.34 | 61.46 | 61.51 | 1,584,177 | -1.01(-1.62%) |
Nov 15, 2011 | 62.30 | 62.82 | 61.91 | 62.52 | 578,748 | -0.08(-0.13%) |
Nov 14, 2011 | 62.18 | 62.98 | 62.18 | 62.60 | 349,346 | -0.10(-0.16%) |
Nov 11, 2011 | 62.50 | 62.88 | 62.46 | 62.70 | 436,628 | +0.52(+0.84%) |
Nov 10, 2011 | 61.85 | 62.41 | 61.76 | 62.18 | 651,606 | +0.39(+0.63%) |
Nov 09, 2011 | 62.00 | 62.59 | 61.61 | 61.79 | 1,011,687 | -0.96(-1.53%) |
Nov 08, 2011 | 62.75 | 63.34 | 62.12 | 62.75 | 631,013 | +0.00(+0.00%) |
Nov 07, 2011 | 62.20 | 63.16 | 62.20 | 62.75 | 504,209 | +0.23(+0.37%) |
Nov 04, 2011 | 62.16 | 62.81 | 61.26 | 62.52 | 915,549 | +0.08(+0.13%) |
Nov 03, 2011 | 62.45 | 62.70 | 62.12 | 62.44 | 858,370 | +0.07(+0.11%) |
Nov 02, 2011 | 62.97 | 62.97 | 62.15 | 62.37 | 757,785 | -0.14(-0.22%) |
Nov 01, 2011 | 60.00 | 62.90 | 59.65 | 62.51 | 1,830,535 | +0.90(+1.46%) |
Oct 31, 2011 | 65.75 | 65.86 | 61.61 | 61.61 | 2,473,654 | -2.19(-3.43%) |
Oct 28, 2011 | 61.26 | 64.39 | 60.95 | 63.80 | 2,264,885 | +2.37(+3.86%) |
Oct 27, 2011 | 60.30 | 61.47 | 60.22 | 61.43 | 2,526,189 | +1.60(+2.67%) |
Oct 26, 2011 | 59.01 | 59.90 | 58.84 | 59.83 | 1,420,834 | +0.31(+0.52%) |
Oct 25, 2011 | 59.00 | 59.54 | 57.55 | 59.52 | 2,288,688 | -0.31(-0.52%) |
Oct 24, 2011 | 59.00 | 59.83 | 59.00 | 59.83 | 827,814 | +1.05(+1.79%) |
Oct 21, 2011 | 57.75 | 58.87 | 57.68 | 58.78 | 858,224 | +1.40(+2.44%) |
Oct 20, 2011 | 56.80 | 57.92 | 56.70 | 57.38 | 1,296,784 | +0.61(+1.07%) |
Oct 19, 2011 | 55.82 | 56.99 | 55.82 | 56.77 | 749,058 | +0.69(+1.23%) |
Oct 18, 2011 | 53.10 | 56.22 | 53.10 | 56.08 | 858,904 | +2.64(+4.94%) |
Oct 17, 2011 | 54.59 | 54.59 | 53.14 | 53.44 | 547,450 | -0.96(-1.76%) |
Oct 14, 2011 | 55.00 | 55.04 | 54.03 | 54.40 | 428,851 | -0.09(-0.17%) |
Oct 13, 2011 | 54.38 | 55.22 | 54.08 | 54.49 | 599,887 | -0.02(-0.04%) |
Oct 12, 2011 | 53.98 | 54.52 | 53.19 | 54.51 | 442,182 | +1.01(+1.89%) |
Oct 11, 2011 | 53.59 | 53.89 | 53.00 | 53.50 | 1,590,510 | +1.23(+2.35%) |
Oct 07, 2011 | 51.84 | 52.99 | 51.84 | 52.27 | 686,718 | +0.10(+0.19%) |
Oct 06, 2011 | 52.48 | 52.66 | 51.90 | 52.17 | 804,820 | +0.15(+0.29%) |
Oct 05, 2011 | 50.75 | 52.64 | 50.75 | 52.02 | 706,177 | +0.89(+1.74%) |
Oct 04, 2011 | 47.59 | 51.33 | 47.58 | 51.13 | 1,000,415 | +2.62(+5.40%) |