Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 65.79 | 65.93 | 65.42 | 65.69 | 279,160 | -0.10(-0.15%) |
Dec 29, 2011 | 66.00 | 66.22 | 65.40 | 65.79 | 231,924 | +0.03(+0.04%) |
Dec 28, 2011 | 66.25 | 66.25 | 65.62 | 65.77 | 171,165 | -0.53(-0.80%) |
Dec 27, 2011 | 65.74 | 66.39 | 65.23 | 66.30 | 193,495 | +0.50(+0.77%) |
Dec 23, 2011 | 64.96 | 65.97 | 64.92 | 65.79 | 356,537 | +1.02(+1.57%) |
Dec 21, 2011 | 64.75 | 64.92 | 64.03 | 64.78 | 211,507 | +0.22(+0.34%) |
Dec 20, 2011 | 64.00 | 64.57 | 63.73 | 64.56 | 249,844 | +1.15(+1.81%) |
Dec 19, 2011 | 63.97 | 64.36 | 63.27 | 63.41 | 216,726 | -0.47(-0.73%) |
Dec 16, 2011 | 63.67 | 64.05 | 63.60 | 63.88 | 274,465 | +0.44(+0.70%) |
Dec 15, 2011 | 63.34 | 63.78 | 63.28 | 63.43 | 389,498 | +0.10(+0.15%) |
Dec 14, 2011 | 62.74 | 63.72 | 62.67 | 63.34 | 613,988 | +0.28(+0.45%) |
Dec 13, 2011 | 63.82 | 63.90 | 62.77 | 63.05 | 349,971 | -0.41(-0.64%) |
Dec 12, 2011 | 63.80 | 64.07 | 63.32 | 63.46 | 374,097 | -0.90(-1.40%) |
Dec 09, 2011 | 63.31 | 64.46 | 63.21 | 64.36 | 298,860 | +1.14(+1.80%) |
Dec 08, 2011 | 64.28 | 64.28 | 63.11 | 63.22 | 497,312 | -1.31(-2.03%) |
Dec 07, 2011 | 63.79 | 64.68 | 63.50 | 64.53 | 497,558 | +0.34(+0.53%) |
Dec 06, 2011 | 63.62 | 64.46 | 63.55 | 64.19 | 271,648 | +0.28(+0.44%) |
Dec 05, 2011 | 64.25 | 64.58 | 63.53 | 63.91 | 349,296 | +0.03(+0.04%) |
Dec 02, 2011 | 64.18 | 64.57 | 63.67 | 63.88 | 735,978 | +0.07(+0.11%) |
Dec 01, 2011 | 64.09 | 64.43 | 63.64 | 63.81 | 446,113 | -0.83(-1.28%) |
Nov 30, 2011 | 63.85 | 64.67 | 63.12 | 64.64 | 744,473 | +1.93(+3.07%) |
Nov 29, 2011 | 62.50 | 63.06 | 62.10 | 62.71 | 394,934 | +0.18(+0.30%) |
Nov 28, 2011 | 62.94 | 63.13 | 62.08 | 62.53 | 404,011 | +0.65(+1.05%) |
Nov 25, 2011 | 59.95 | 62.20 | 59.85 | 61.88 | 469,787 | +2.01(+3.35%) |
Nov 23, 2011 | 60.63 | 60.63 | 59.73 | 59.87 | 416,827 | -1.01(-1.66%) |
Nov 22, 2011 | 61.29 | 61.46 | 60.85 | 60.88 | 354,039 | -0.57(-0.93%) |
Nov 21, 2011 | 61.15 | 61.95 | 60.93 | 61.45 | 654,666 | -0.14(-0.23%) |
Nov 18, 2011 | 60.83 | 61.76 | 60.34 | 61.59 | 458,167 | +1.09(+1.80%) |
Nov 17, 2011 | 61.08 | 61.53 | 60.21 | 60.50 | 329,831 | -0.60(-0.98%) |
Nov 16, 2011 | 61.34 | 62.05 | 61.08 | 61.10 | 337,270 | -0.63(-1.03%) |
Nov 15, 2011 | 61.48 | 61.95 | 61.23 | 61.73 | 241,366 | -0.07(-0.11%) |
Nov 14, 2011 | 61.85 | 62.37 | 61.76 | 61.81 | 284,984 | -0.61(-0.97%) |
Nov 11, 2011 | 61.75 | 62.67 | 61.75 | 62.41 | 269,441 | +0.99(+1.62%) |
Nov 10, 2011 | 61.84 | 61.95 | 61.01 | 61.42 | 434,972 | +0.19(+0.32%) |
Nov 09, 2011 | 61.09 | 61.96 | 61.03 | 61.22 | 786,472 | -0.89(-1.43%) |
Nov 08, 2011 | 61.39 | 62.20 | 60.82 | 62.11 | 479,375 | +1.54(+2.54%) |
Nov 07, 2011 | 60.46 | 60.77 | 60.03 | 60.57 | 452,339 | +0.08(+0.13%) |
Nov 04, 2011 | 59.96 | 60.79 | 59.70 | 60.49 | 216,583 | +0.08(+0.13%) |
Nov 03, 2011 | 60.68 | 60.96 | 59.68 | 60.41 | 328,474 | +0.32(+0.53%) |
Nov 02, 2011 | 58.97 | 60.85 | 58.09 | 60.10 | 905,677 | +1.57(+2.68%) |
Nov 01, 2011 | 58.37 | 59.34 | 58.28 | 58.53 | 697,696 | -1.43(-2.38%) |
Oct 31, 2011 | 59.13 | 60.69 | 59.02 | 59.96 | 587,182 | +0.16(+0.27%) |
Oct 28, 2011 | 59.95 | 60.29 | 59.44 | 59.80 | 788,383 | -0.30(-0.50%) |
Oct 27, 2011 | 60.83 | 61.02 | 59.38 | 60.10 | 585,536 | +1.07(+1.82%) |
Oct 26, 2011 | 59.78 | 59.81 | 58.42 | 59.02 | 568,117 | +0.44(+0.75%) |
Oct 25, 2011 | 60.45 | 60.72 | 58.48 | 58.58 | 576,103 | -2.18(-3.59%) |
Oct 24, 2011 | 60.01 | 61.18 | 59.71 | 60.77 | 884,669 | +0.77(+1.28%) |
Oct 21, 2011 | 58.36 | 60.00 | 58.24 | 60.00 | 681,992 | +2.01(+3.46%) |
Oct 20, 2011 | 55.98 | 58.00 | 55.71 | 57.99 | 890,725 | +1.87(+3.32%) |
Oct 19, 2011 | 55.05 | 56.51 | 54.90 | 56.13 | 676,695 | +1.22(+2.23%) |
Oct 18, 2011 | 54.62 | 54.95 | 54.24 | 54.90 | 752,916 | +0.46(+0.84%) |
Oct 17, 2011 | 55.12 | 55.59 | 54.40 | 54.45 | 324,228 | -1.00(-1.81%) |
Oct 14, 2011 | 56.04 | 56.28 | 55.00 | 55.45 | 361,341 | -0.18(-0.32%) |
Oct 13, 2011 | 55.72 | 56.27 | 55.38 | 55.63 | 593,551 | -0.18(-0.32%) |
Oct 12, 2011 | 56.74 | 56.81 | 54.90 | 55.80 | 1,089,411 | -0.84(-1.49%) |
Oct 11, 2011 | 56.94 | 57.62 | 56.58 | 56.65 | 428,016 | -0.73(-1.27%) |
Oct 10, 2011 | 55.61 | 57.39 | 55.47 | 57.38 | 438,635 | +2.53(+4.62%) |
Oct 07, 2011 | 56.20 | 56.37 | 54.83 | 54.84 | 405,231 | -1.37(-2.44%) |
Oct 06, 2011 | 55.98 | 56.23 | 55.54 | 56.22 | 284,476 | +0.38(+0.68%) |
Oct 05, 2011 | 55.70 | 56.01 | 54.39 | 55.84 | 506,699 | +0.16(+0.28%) |
Oct 04, 2011 | 53.11 | 55.85 | 53.11 | 55.68 | 636,762 | +2.05(+3.82%) |