Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 72.22 | 72.22 | 71.83 | 71.88 | 4,131,742 | -0.34(-0.48%) |
Dec 29, 2011 | 71.46 | 72.36 | 71.35 | 72.22 | 5,553,750 | +0.88(+1.24%) |
Dec 28, 2011 | 72.16 | 72.18 | 71.25 | 71.34 | 4,315,808 | -0.69(-0.96%) |
Dec 27, 2011 | 71.76 | 72.23 | 71.64 | 72.03 | 4,233,174 | +0.29(+0.40%) |
Dec 23, 2011 | 70.81 | 71.75 | 70.75 | 71.75 | 4,908,970 | +0.68(+0.96%) |
Dec 21, 2011 | 70.91 | 71.28 | 70.71 | 71.07 | 7,545,610 | +0.27(+0.38%) |
Dec 20, 2011 | 70.26 | 70.87 | 70.16 | 70.79 | 8,314,073 | +1.13(+1.62%) |
Dec 19, 2011 | 70.15 | 70.47 | 69.48 | 69.66 | 7,195,791 | -0.18(-0.26%) |
Dec 16, 2011 | 70.59 | 70.65 | 69.55 | 69.84 | 12,378,799 | -0.47(-0.66%) |
Dec 15, 2011 | 70.57 | 70.77 | 70.11 | 70.31 | 7,751,259 | +0.38(+0.54%) |
Dec 14, 2011 | 70.03 | 70.54 | 69.60 | 69.93 | 8,859,752 | -0.28(-0.40%) |
Dec 13, 2011 | 70.74 | 70.89 | 70.03 | 70.21 | 9,578,826 | -0.34(-0.49%) |
Dec 12, 2011 | 69.97 | 70.59 | 69.63 | 70.55 | 8,102,902 | +0.32(+0.46%) |
Dec 09, 2011 | 69.97 | 70.51 | 69.93 | 70.23 | 7,986,351 | +0.80(+1.15%) |
Dec 08, 2011 | 69.51 | 70.41 | 69.29 | 69.43 | 11,334,955 | +0.34(+0.49%) |
Dec 07, 2011 | 68.65 | 69.24 | 68.42 | 69.10 | 7,171,744 | +0.32(+0.46%) |
Dec 06, 2011 | 68.39 | 68.97 | 67.93 | 68.78 | 7,464,745 | +0.47(+0.69%) |
Dec 05, 2011 | 69.07 | 69.20 | 68.11 | 68.31 | 8,245,348 | -0.25(-0.37%) |
Dec 02, 2011 | 69.04 | 69.11 | 68.29 | 68.56 | 5,617,222 | +0.14(+0.21%) |
Dec 01, 2011 | 68.37 | 68.69 | 68.21 | 68.42 | 6,784,364 | -0.01(-0.02%) |
Nov 30, 2011 | 67.95 | 68.44 | 67.80 | 68.43 | 10,719,834 | +1.48(+2.20%) |
Nov 29, 2011 | 67.01 | 67.19 | 66.70 | 66.95 | 7,883,294 | +0.29(+0.43%) |
Nov 28, 2011 | 66.26 | 66.83 | 66.18 | 66.67 | 8,580,507 | +1.18(+1.80%) |
Nov 25, 2011 | 65.32 | 65.74 | 65.27 | 65.49 | 3,449,025 | +0.16(+0.25%) |
Nov 23, 2011 | 65.64 | 65.77 | 65.20 | 65.32 | 6,408,114 | -0.55(-0.84%) |
Nov 22, 2011 | 65.34 | 66.23 | 65.28 | 65.88 | 6,603,897 | +0.26(+0.40%) |
Nov 21, 2011 | 65.44 | 65.86 | 64.86 | 65.61 | 8,254,418 | -0.33(-0.50%) |
Nov 18, 2011 | 65.81 | 66.13 | 65.55 | 65.94 | 6,738,712 | +0.32(+0.49%) |
Nov 17, 2011 | 66.23 | 66.52 | 65.22 | 65.62 | 7,643,574 | -0.61(-0.92%) |
Nov 16, 2011 | 66.77 | 67.07 | 66.18 | 66.23 | 5,505,165 | -0.94(-1.40%) |
Nov 15, 2011 | 66.75 | 67.48 | 66.62 | 67.17 | 7,843,773 | +0.29(+0.44%) |
Nov 14, 2011 | 67.09 | 67.41 | 66.74 | 66.88 | 4,545,596 | -0.50(-0.74%) |
Nov 11, 2011 | 66.79 | 67.51 | 66.74 | 67.38 | 6,223,856 | +1.07(+1.61%) |
Nov 10, 2011 | 66.33 | 66.48 | 65.84 | 66.31 | 5,891,815 | +0.43(+0.66%) |
Nov 09, 2011 | 66.42 | 66.81 | 65.66 | 65.88 | 9,374,732 | -1.39(-2.06%) |
Nov 08, 2011 | 67.52 | 67.87 | 66.72 | 67.26 | 10,119,578 | -0.01(-0.02%) |
Nov 07, 2011 | 66.78 | 67.34 | 66.28 | 67.28 | 6,482,263 | +0.58(+0.86%) |
Nov 04, 2011 | 66.01 | 66.72 | 65.63 | 66.70 | 7,897,180 | +0.58(+0.87%) |
Nov 03, 2011 | 66.01 | 66.23 | 65.61 | 66.13 | 7,376,996 | +0.33(+0.51%) |
Nov 02, 2011 | 65.65 | 66.01 | 65.18 | 65.79 | 7,624,869 | +0.44(+0.67%) |
Nov 01, 2011 | 65.64 | 66.40 | 65.21 | 65.35 | 9,152,028 | -0.67(-1.01%) |
Oct 31, 2011 | 65.97 | 66.61 | 65.97 | 66.02 | 6,391,344 | -0.31(-0.47%) |
Oct 28, 2011 | 66.48 | 66.59 | 65.77 | 66.33 | 6,951,546 | -0.16(-0.24%) |
Oct 27, 2011 | 66.35 | 66.72 | 65.42 | 66.49 | 9,857,598 | +1.23(+1.88%) |
Oct 26, 2011 | 65.69 | 65.89 | 64.61 | 65.26 | 9,910,052 | +0.01(+0.01%) |
Oct 25, 2011 | 65.32 | 66.03 | 65.02 | 65.25 | 9,093,025 | -0.17(-0.26%) |
Oct 24, 2011 | 65.47 | 65.64 | 64.99 | 65.42 | 9,357,858 | -0.22(-0.34%) |
Oct 21, 2011 | 64.86 | 65.74 | 64.77 | 65.64 | 16,993,022 | +2.35(+3.72%) |
Oct 20, 2011 | 63.99 | 64.10 | 62.84 | 63.29 | 9,801,494 | -0.43(-0.68%) |
Oct 19, 2011 | 63.94 | 64.44 | 63.50 | 63.72 | 7,990,643 | -0.01(-0.02%) |
Oct 18, 2011 | 63.25 | 63.99 | 62.72 | 63.74 | 6,840,537 | +0.70(+1.11%) |
Oct 17, 2011 | 63.57 | 63.92 | 62.93 | 63.04 | 6,077,577 | -0.91(-1.42%) |
Oct 14, 2011 | 63.98 | 63.98 | 63.38 | 63.95 | 5,206,793 | +0.45(+0.71%) |
Oct 13, 2011 | 62.85 | 63.95 | 62.78 | 63.50 | 7,018,885 | +0.68(+1.08%) |
Oct 12, 2011 | 63.87 | 63.87 | 62.59 | 62.83 | 11,037,178 | -0.70(-1.10%) |
Oct 11, 2011 | 63.16 | 63.92 | 63.05 | 63.52 | 9,656,535 | +0.59(+0.94%) |
Oct 10, 2011 | 62.61 | 62.94 | 62.29 | 62.93 | 7,223,755 | +0.93(+1.50%) |
Oct 07, 2011 | 62.07 | 62.55 | 61.57 | 62.00 | 7,747,998 | +0.06(+0.10%) |
Oct 06, 2011 | 61.41 | 62.04 | 61.33 | 61.94 | 8,242,770 | +0.91(+1.49%) |
Oct 05, 2011 | 61.63 | 61.70 | 60.37 | 61.03 | 10,871,909 | -0.46(-0.75%) |
Oct 04, 2011 | 60.48 | 61.58 | 59.54 | 61.49 | 14,978,982 | +0.33(+0.53%) |