Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 65.85 | 66.60 | 65.75 | 65.82 | 203,879 | -0.03(-0.05%) |
Dec 29, 2011 | 64.77 | 66.37 | 64.56 | 65.85 | 152,438 | +1.37(+2.12%) |
Dec 28, 2011 | 66.05 | 66.10 | 64.35 | 64.48 | 204,029 | -1.43(-2.17%) |
Dec 27, 2011 | 66.31 | 66.50 | 65.38 | 65.91 | 248,235 | -0.46(-0.69%) |
Dec 23, 2011 | 67.03 | 67.05 | 65.94 | 66.37 | 104,846 | -0.36(-0.54%) |
Dec 21, 2011 | 65.51 | 67.18 | 64.54 | 66.73 | 241,630 | +0.76(+1.15%) |
Dec 20, 2011 | 64.08 | 66.20 | 63.87 | 65.97 | 272,460 | +3.48(+5.57%) |
Dec 19, 2011 | 64.77 | 65.43 | 62.35 | 62.49 | 218,812 | -1.67(-2.60%) |
Dec 16, 2011 | 63.39 | 64.66 | 62.79 | 64.16 | 517,852 | +1.31(+2.08%) |
Dec 15, 2011 | 64.48 | 64.59 | 62.36 | 62.85 | 311,496 | -0.58(-0.91%) |
Dec 14, 2011 | 65.38 | 65.71 | 62.81 | 63.43 | 460,830 | -2.81(-4.24%) |
Dec 13, 2011 | 69.92 | 70.96 | 65.83 | 66.24 | 456,013 | -3.21(-4.62%) |
Dec 12, 2011 | 70.89 | 70.97 | 67.85 | 69.45 | 484,193 | -2.83(-3.92%) |
Dec 09, 2011 | 69.66 | 72.70 | 69.28 | 72.28 | 428,163 | +2.69(+3.87%) |
Dec 08, 2011 | 71.01 | 71.59 | 69.44 | 69.59 | 411,309 | -1.92(-2.68%) |
Dec 07, 2011 | 72.97 | 72.97 | 70.47 | 71.51 | 306,708 | -2.17(-2.95%) |
Dec 06, 2011 | 72.34 | 74.66 | 71.34 | 73.68 | 766,617 | +1.33(+1.84%) |
Dec 05, 2011 | 72.43 | 72.96 | 71.65 | 72.35 | 418,171 | +1.29(+1.82%) |
Dec 02, 2011 | 71.87 | 72.61 | 70.49 | 71.06 | 468,955 | +0.34(+0.48%) |
Dec 01, 2011 | 70.63 | 72.23 | 70.43 | 70.72 | 356,256 | -0.41(-0.58%) |
Nov 30, 2011 | 68.38 | 71.28 | 68.33 | 71.13 | 505,980 | +5.83(+8.93%) |
Nov 29, 2011 | 63.78 | 66.23 | 62.93 | 65.30 | 419,032 | +1.09(+1.70%) |
Nov 28, 2011 | 62.42 | 64.40 | 62.16 | 64.21 | 360,486 | +4.21(+7.02%) |
Nov 25, 2011 | 60.14 | 61.19 | 59.73 | 60.00 | 137,484 | -0.64(-1.06%) |
Nov 23, 2011 | 62.23 | 62.60 | 59.72 | 60.64 | 272,596 | -2.65(-4.19%) |
Nov 22, 2011 | 63.82 | 64.75 | 62.64 | 63.29 | 238,773 | -0.47(-0.74%) |
Nov 21, 2011 | 63.99 | 64.32 | 62.89 | 63.76 | 222,793 | -1.35(-2.07%) |
Nov 18, 2011 | 65.74 | 66.49 | 64.50 | 65.11 | 279,246 | -0.54(-0.82%) |
Nov 17, 2011 | 67.70 | 68.04 | 65.10 | 65.65 | 514,924 | -2.28(-3.36%) |
Nov 16, 2011 | 66.69 | 69.71 | 66.69 | 67.93 | 334,305 | +0.70(+1.04%) |
Nov 15, 2011 | 66.77 | 67.89 | 65.60 | 67.23 | 330,337 | +0.05(+0.07%) |
Nov 14, 2011 | 66.75 | 67.37 | 65.58 | 67.18 | 329,079 | +0.31(+0.46%) |
Nov 11, 2011 | 67.94 | 68.49 | 66.44 | 66.87 | 526,119 | +0.05(+0.07%) |
Nov 10, 2011 | 67.40 | 67.80 | 65.90 | 66.82 | 644,158 | +0.98(+1.49%) |
Nov 09, 2011 | 65.70 | 67.31 | 65.68 | 65.84 | 538,455 | -2.60(-3.80%) |
Nov 08, 2011 | 68.01 | 68.70 | 66.41 | 68.44 | 290,212 | +1.17(+1.74%) |
Nov 07, 2011 | 67.61 | 68.24 | 65.99 | 67.27 | 261,027 | -1.23(-1.80%) |
Nov 04, 2011 | 65.00 | 68.89 | 64.51 | 68.50 | 460,174 | +2.34(+3.54%) |
Nov 03, 2011 | 64.39 | 66.61 | 63.02 | 66.16 | 707,103 | +2.91(+4.60%) |
Nov 02, 2011 | 63.70 | 63.89 | 61.13 | 63.25 | 793,504 | +1.35(+2.18%) |
Nov 01, 2011 | 61.66 | 63.09 | 60.84 | 61.90 | 897,850 | -3.20(-4.92%) |
Oct 31, 2011 | 66.91 | 67.19 | 64.66 | 65.10 | 355,523 | -3.33(-4.87%) |
Oct 28, 2011 | 67.69 | 69.01 | 67.54 | 68.43 | 288,153 | +0.27(+0.40%) |
Oct 27, 2011 | 69.29 | 69.34 | 67.01 | 68.16 | 859,769 | +3.10(+4.76%) |
Oct 26, 2011 | 64.75 | 65.47 | 62.88 | 65.06 | 458,207 | +1.31(+2.05%) |
Oct 25, 2011 | 65.86 | 66.37 | 63.62 | 63.75 | 288,815 | -1.97(-3.00%) |
Oct 24, 2011 | 64.26 | 66.36 | 63.67 | 65.72 | 489,624 | +1.95(+3.06%) |
Oct 21, 2011 | 64.87 | 64.90 | 61.38 | 63.77 | 1,250,401 | +3.89(+6.50%) |
Oct 20, 2011 | 59.57 | 60.54 | 58.03 | 59.88 | 688,038 | +0.21(+0.35%) |
Oct 19, 2011 | 59.19 | 62.32 | 59.19 | 59.67 | 562,837 | -3.16(-5.03%) |
Oct 18, 2011 | 61.60 | 63.85 | 60.31 | 62.83 | 448,236 | +1.39(+2.26%) |
Oct 17, 2011 | 62.96 | 63.22 | 61.16 | 61.44 | 302,034 | -2.00(-3.15%) |
Oct 14, 2011 | 61.67 | 63.64 | 61.55 | 63.44 | 443,979 | +3.02(+5.00%) |
Oct 13, 2011 | 60.14 | 60.98 | 58.29 | 60.42 | 301,537 | +0.01(+0.02%) |
Oct 12, 2011 | 60.00 | 62.34 | 59.80 | 60.41 | 683,740 | +0.75(+1.26%) |
Oct 11, 2011 | 57.17 | 59.76 | 57.17 | 59.66 | 689,132 | +2.04(+3.54%) |
Oct 10, 2011 | 55.75 | 58.26 | 55.75 | 57.62 | 391,334 | +3.20(+5.88%) |
Oct 07, 2011 | 55.54 | 55.87 | 53.72 | 54.42 | 455,414 | -0.69(-1.25%) |
Oct 06, 2011 | 53.34 | 55.23 | 53.04 | 55.11 | 866,241 | +1.90(+3.57%) |
Oct 05, 2011 | 53.06 | 53.96 | 51.60 | 53.21 | 540,100 | +0.19(+0.36%) |
Oct 04, 2011 | 49.19 | 53.30 | 47.49 | 53.02 | 786,365 | +3.64(+7.37%) |