Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 72.09 | 72.75 | 72.09 | 72.59 | 202,609 | +0.26(+0.36%) |
Dec 29, 2011 | 71.99 | 72.40 | 71.89 | 72.33 | 260,854 | +0.34(+0.47%) |
Dec 28, 2011 | 72.29 | 72.41 | 71.15 | 71.99 | 215,427 | -0.41(-0.56%) |
Dec 27, 2011 | 72.34 | 72.51 | 72.11 | 72.39 | 143,565 | -0.12(-0.16%) |
Dec 23, 2011 | 72.06 | 72.53 | 71.95 | 72.51 | 194,137 | +1.89(+2.68%) |
Dec 21, 2011 | 70.29 | 70.62 | 69.35 | 70.62 | 262,964 | +0.05(+0.07%) |
Dec 20, 2011 | 69.15 | 70.80 | 69.15 | 70.57 | 368,128 | +2.32(+3.40%) |
Dec 19, 2011 | 68.69 | 69.09 | 68.12 | 68.25 | 403,823 | -0.40(-0.58%) |
Dec 16, 2011 | 68.95 | 69.25 | 68.22 | 68.65 | 407,440 | +0.37(+0.54%) |
Dec 15, 2011 | 68.80 | 69.13 | 68.09 | 68.28 | 548,098 | +0.09(+0.13%) |
Dec 14, 2011 | 68.70 | 68.81 | 67.95 | 68.19 | 587,677 | -0.67(-0.97%) |
Dec 13, 2011 | 69.48 | 70.00 | 68.55 | 68.86 | 404,794 | -0.38(-0.55%) |
Dec 12, 2011 | 68.90 | 69.28 | 68.68 | 69.24 | 518,424 | -0.33(-0.47%) |
Dec 09, 2011 | 68.52 | 69.73 | 68.36 | 69.57 | 308,831 | +1.26(+1.85%) |
Dec 08, 2011 | 69.01 | 69.21 | 68.13 | 68.31 | 448,757 | -1.01(-1.46%) |
Dec 07, 2011 | 68.92 | 69.51 | 68.46 | 69.32 | 499,084 | +0.15(+0.21%) |
Dec 06, 2011 | 70.11 | 70.11 | 68.48 | 69.17 | 516,153 | -0.95(-1.36%) |
Dec 05, 2011 | 69.45 | 70.38 | 69.14 | 70.12 | 568,513 | +1.60(+2.34%) |
Dec 02, 2011 | 68.61 | 69.02 | 67.89 | 68.52 | 1,144,988 | +0.32(+0.47%) |
Dec 01, 2011 | 67.68 | 69.07 | 67.34 | 68.20 | 575,223 | +0.43(+0.63%) |
Nov 30, 2011 | 67.45 | 67.86 | 66.52 | 67.78 | 652,203 | +2.43(+3.73%) |
Nov 29, 2011 | 65.37 | 65.83 | 64.83 | 65.34 | 279,848 | +0.09(+0.13%) |
Nov 28, 2011 | 64.27 | 65.30 | 64.10 | 65.25 | 397,492 | +2.07(+3.27%) |
Nov 25, 2011 | 63.38 | 63.95 | 63.14 | 63.19 | 174,305 | -0.23(-0.37%) |
Nov 23, 2011 | 64.53 | 64.68 | 63.40 | 63.42 | 477,582 | -2.06(-3.14%) |
Nov 22, 2011 | 65.41 | 65.96 | 65.17 | 65.48 | 693,838 | +0.04(+0.06%) |
Nov 21, 2011 | 65.12 | 65.62 | 64.99 | 65.44 | 828,518 | -0.45(-0.68%) |
Nov 18, 2011 | 65.51 | 65.95 | 65.00 | 65.89 | 649,169 | +0.71(+1.09%) |
Nov 17, 2011 | 64.98 | 65.85 | 64.82 | 65.18 | 670,460 | +0.09(+0.13%) |
Nov 16, 2011 | 64.91 | 66.10 | 64.91 | 65.09 | 550,977 | -0.87(-1.32%) |
Nov 15, 2011 | 64.50 | 66.04 | 64.44 | 65.96 | 404,029 | +1.19(+1.84%) |
Nov 14, 2011 | 65.56 | 65.56 | 64.56 | 64.77 | 264,072 | -1.11(-1.68%) |
Nov 11, 2011 | 65.49 | 66.13 | 65.42 | 65.88 | 285,426 | +0.81(+1.25%) |
Nov 10, 2011 | 64.46 | 65.24 | 63.89 | 65.06 | 543,316 | +1.27(+1.99%) |
Nov 09, 2011 | 64.76 | 64.88 | 63.69 | 63.79 | 654,334 | -2.17(-3.29%) |
Nov 08, 2011 | 64.83 | 66.09 | 64.72 | 65.96 | 449,916 | +1.20(+1.86%) |
Nov 07, 2011 | 64.26 | 64.86 | 63.54 | 64.76 | 502,662 | +0.30(+0.47%) |
Nov 04, 2011 | 63.02 | 64.51 | 62.86 | 64.46 | 521,628 | +0.96(+1.51%) |
Nov 03, 2011 | 63.01 | 63.64 | 62.46 | 63.50 | 748,645 | +0.93(+1.49%) |
Nov 02, 2011 | 62.82 | 62.98 | 61.78 | 62.57 | 625,747 | +0.53(+0.86%) |
Nov 01, 2011 | 63.43 | 63.87 | 62.00 | 62.03 | 667,696 | -2.82(-4.35%) |
Oct 31, 2011 | 65.76 | 65.76 | 64.81 | 64.86 | 492,301 | -1.13(-1.71%) |
Oct 28, 2011 | 65.41 | 67.56 | 65.41 | 65.98 | 794,401 | +2.26(+3.55%) |
Oct 27, 2011 | 62.71 | 64.13 | 62.70 | 63.72 | 564,835 | +2.25(+3.66%) |
Oct 26, 2011 | 61.96 | 62.56 | 61.20 | 61.47 | 589,843 | -0.04(-0.06%) |
Oct 25, 2011 | 62.77 | 62.87 | 61.41 | 61.51 | 514,944 | -1.58(-2.51%) |
Oct 24, 2011 | 62.62 | 63.39 | 62.35 | 63.09 | 470,178 | +0.66(+1.06%) |
Oct 21, 2011 | 62.42 | 62.65 | 61.81 | 62.43 | 482,852 | +0.93(+1.51%) |
Oct 20, 2011 | 61.06 | 61.66 | 60.52 | 61.50 | 371,685 | +0.41(+0.67%) |
Oct 19, 2011 | 61.40 | 61.84 | 60.97 | 61.09 | 332,289 | -0.40(-0.65%) |
Oct 18, 2011 | 60.47 | 61.71 | 59.76 | 61.49 | 460,588 | +1.19(+1.98%) |
Oct 17, 2011 | 61.93 | 61.93 | 60.16 | 60.30 | 538,610 | -1.66(-2.68%) |
Oct 14, 2011 | 61.67 | 62.01 | 61.44 | 61.96 | 337,087 | +0.96(+1.57%) |
Oct 13, 2011 | 61.31 | 61.50 | 60.55 | 61.00 | 378,161 | -0.64(-1.04%) |
Oct 12, 2011 | 61.31 | 61.87 | 61.31 | 61.64 | 392,041 | +0.49(+0.81%) |
Oct 11, 2011 | 60.88 | 61.29 | 60.70 | 61.14 | 265,635 | -0.02(-0.03%) |
Oct 10, 2011 | 60.75 | 61.17 | 60.45 | 61.16 | 457,450 | +1.25(+2.09%) |
Oct 07, 2011 | 60.42 | 60.70 | 59.65 | 59.91 | 420,613 | -0.37(-0.61%) |
Oct 06, 2011 | 59.61 | 60.30 | 59.35 | 60.28 | 828,907 | +0.28(+0.47%) |
Oct 05, 2011 | 58.87 | 60.37 | 58.62 | 60.00 | 650,075 | +1.18(+2.01%) |
Oct 04, 2011 | 56.75 | 58.84 | 56.75 | 58.81 | 777,425 | +1.34(+2.33%) |