Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 62.44 | 62.82 | 62.12 | 62.17 | 37,947,644 | -0.34(-0.54%) |
Dec 29, 2011 | 62.15 | 62.75 | 62.04 | 62.51 | 32,136,606 | +0.62(+1.01%) |
Dec 28, 2011 | 63.12 | 63.14 | 61.76 | 61.88 | 44,854,612 | -1.15(-1.82%) |
Dec 27, 2011 | 62.60 | 63.36 | 62.45 | 63.03 | 31,936,076 | +0.19(+0.30%) |
Dec 23, 2011 | 62.84 | 62.95 | 62.45 | 62.84 | 28,871,472 | +0.63(+1.01%) |
Dec 21, 2011 | 61.68 | 62.40 | 61.01 | 62.21 | 70,552,928 | +0.25(+0.41%) |
Dec 20, 2011 | 60.86 | 62.05 | 60.83 | 61.96 | 88,376,352 | +2.39(+4.01%) |
Dec 19, 2011 | 61.18 | 61.41 | 59.42 | 59.57 | 63,015,904 | -1.05(-1.73%) |
Dec 16, 2011 | 60.63 | 61.47 | 60.17 | 60.62 | 78,951,976 | +0.47(+0.78%) |
Dec 15, 2011 | 60.45 | 60.49 | 59.59 | 60.15 | 59,696,712 | +0.55(+0.93%) |
Dec 14, 2011 | 59.77 | 60.31 | 59.21 | 59.59 | 92,597,968 | -0.75(-1.25%) |
Dec 13, 2011 | 62.27 | 62.47 | 60.02 | 60.35 | 94,185,672 | -1.28(-2.08%) |
Dec 12, 2011 | 61.65 | 62.58 | 60.82 | 61.63 | 56,765,108 | -0.90(-1.44%) |
Dec 09, 2011 | 60.82 | 62.89 | 60.72 | 62.53 | 86,050,208 | +1.83(+3.01%) |
Dec 08, 2011 | 61.99 | 62.23 | 60.58 | 60.70 | 84,060,456 | -1.95(-3.11%) |
Dec 07, 2011 | 62.31 | 62.97 | 61.35 | 62.65 | 66,642,356 | -0.13(-0.20%) |
Dec 06, 2011 | 62.76 | 63.16 | 62.15 | 62.77 | 51,970,332 | +0.06(+0.09%) |
Dec 05, 2011 | 62.86 | 63.24 | 62.19 | 62.71 | 69,650,808 | +1.06(+1.71%) |
Dec 02, 2011 | 62.15 | 62.60 | 61.50 | 61.66 | 56,835,992 | +0.25(+0.41%) |
Dec 01, 2011 | 61.63 | 62.20 | 61.29 | 61.41 | 66,778,720 | -0.44(-0.72%) |
Nov 30, 2011 | 60.87 | 61.90 | 58.43 | 61.85 | 111,814,392 | +3.41(+5.84%) |
Nov 29, 2011 | 58.59 | 58.87 | 57.98 | 58.44 | 69,298,056 | -0.11(-0.19%) |
Nov 28, 2011 | 57.96 | 58.65 | 57.81 | 58.54 | 70,515,336 | +2.66(+4.76%) |
Nov 25, 2011 | 56.25 | 57.08 | 55.89 | 55.89 | 33,578,336 | -0.72(-1.27%) |
Nov 23, 2011 | 57.80 | 57.96 | 56.51 | 56.61 | 83,128,800 | -1.84(-3.14%) |
Nov 22, 2011 | 58.83 | 59.25 | 58.13 | 58.44 | 66,040,980 | -0.49(-0.84%) |
Nov 21, 2011 | 59.17 | 59.43 | 58.39 | 58.94 | 69,399,968 | -1.44(-2.39%) |
Nov 18, 2011 | 60.61 | 60.79 | 59.94 | 60.38 | 63,732,104 | -0.02(-0.03%) |
Nov 17, 2011 | 61.20 | 61.61 | 59.79 | 60.40 | 94,083,184 | -0.87(-1.42%) |
Nov 16, 2011 | 61.63 | 62.81 | 61.16 | 61.27 | 67,823,240 | -1.01(-1.62%) |
Nov 15, 2011 | 61.17 | 62.61 | 60.76 | 62.28 | 78,421,224 | +0.78(+1.27%) |
Nov 14, 2011 | 62.16 | 62.30 | 61.04 | 61.50 | 72,853,048 | -0.90(-1.44%) |
Nov 11, 2011 | 61.52 | 62.52 | 60.84 | 62.40 | 74,454,600 | +1.60(+2.64%) |
Nov 10, 2011 | 61.34 | 61.43 | 60.09 | 60.79 | 84,678,760 | +0.44(+0.74%) |
Nov 09, 2011 | 61.51 | 62.01 | 60.25 | 60.35 | 93,891,432 | -3.02(-4.77%) |
Nov 08, 2011 | 63.03 | 63.45 | 61.62 | 63.37 | 86,158,336 | +0.91(+1.46%) |
Nov 07, 2011 | 62.50 | 62.81 | 61.15 | 62.45 | 80,031,592 | -0.13(-0.20%) |
Nov 04, 2011 | 62.23 | 62.76 | 61.70 | 62.58 | 77,798,184 | -0.31(-0.49%) |
Nov 03, 2011 | 62.30 | 63.08 | 60.64 | 62.89 | 88,955,648 | +1.53(+2.49%) |
Nov 02, 2011 | 60.92 | 61.49 | 60.26 | 61.36 | 76,073,816 | +1.48(+2.47%) |
Nov 01, 2011 | 59.71 | 61.21 | 59.53 | 59.89 | 131,185,224 | -2.20(-3.54%) |
Oct 31, 2011 | 62.79 | 63.28 | 62.02 | 62.08 | 79,806,632 | -1.69(-2.66%) |
Oct 28, 2011 | 64.01 | 64.53 | 63.55 | 63.78 | 98,224,536 | -0.33(-0.51%) |
Oct 27, 2011 | 63.16 | 64.57 | 60.95 | 64.11 | 154,413,568 | +3.21(+5.28%) |
Oct 26, 2011 | 60.90 | 61.27 | 59.17 | 60.89 | 91,348,896 | +1.03(+1.72%) |
Oct 25, 2011 | 61.15 | 61.19 | 59.69 | 59.86 | 79,578,232 | -1.73(-2.81%) |
Oct 24, 2011 | 59.94 | 61.72 | 59.69 | 61.59 | 97,025,520 | +1.92(+3.22%) |
Oct 21, 2011 | 59.20 | 59.69 | 58.74 | 59.67 | 72,018,936 | +1.27(+2.17%) |
Oct 20, 2011 | 58.35 | 58.49 | 56.83 | 58.40 | 108,477,704 | +0.16(+0.27%) |
Oct 19, 2011 | 59.23 | 59.69 | 57.94 | 58.24 | 84,722,432 | -1.16(-1.95%) |
Oct 18, 2011 | 58.06 | 59.80 | 56.92 | 59.40 | 117,953,600 | +1.54(+2.65%) |
Oct 17, 2011 | 59.15 | 59.24 | 57.57 | 57.87 | 68,556,744 | -1.81(-3.04%) |
Oct 14, 2011 | 59.21 | 59.84 | 58.56 | 59.68 | 83,169,752 | +1.16(+1.98%) |
Oct 13, 2011 | 58.23 | 58.82 | 57.53 | 58.52 | 64,554,920 | -0.05(-0.09%) |
Oct 12, 2011 | 58.19 | 59.17 | 57.73 | 58.57 | 105,554,664 | +0.82(+1.42%) |
Oct 11, 2011 | 57.35 | 57.98 | 56.66 | 57.75 | 75,306,688 | +0.39(+0.69%) |
Oct 10, 2011 | 56.18 | 57.36 | 54.98 | 57.35 | 91,010,688 | +2.41(+4.38%) |
Oct 07, 2011 | 56.52 | 56.72 | 54.69 | 54.95 | 111,653,064 | -1.38(-2.44%) |
Oct 06, 2011 | 55.79 | 56.46 | 55.58 | 56.32 | 102,254,784 | +1.22(+2.22%) |
Oct 05, 2011 | 54.34 | 55.47 | 53.62 | 55.10 | 119,610,960 | +0.75(+1.37%) |
Oct 04, 2011 | 50.60 | 54.43 | 50.41 | 54.35 | 196,742,128 | +3.19(+6.23%) |