Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 65.39 | 65.47 | 64.66 | 64.79 | 8,227,848 | -0.65(-1.00%) |
Dec 29, 2011 | 64.78 | 65.50 | 64.74 | 65.44 | 7,332,704 | +0.92(+1.43%) |
Dec 28, 2011 | 65.68 | 65.86 | 64.48 | 64.52 | 8,711,825 | -1.23(-1.87%) |
Dec 27, 2011 | 65.32 | 66.07 | 65.32 | 65.75 | 6,788,757 | +0.29(+0.45%) |
Dec 23, 2011 | 64.93 | 65.53 | 64.61 | 65.46 | 6,206,739 | +1.26(+1.96%) |
Dec 21, 2011 | 63.14 | 64.26 | 63.06 | 64.20 | 13,390,379 | +1.07(+1.70%) |
Dec 20, 2011 | 62.08 | 63.24 | 61.98 | 63.13 | 11,942,239 | +2.41(+3.96%) |
Dec 19, 2011 | 61.60 | 61.70 | 60.59 | 60.72 | 9,815,796 | -0.69(-1.13%) |
Dec 16, 2011 | 61.09 | 61.42 | 60.65 | 61.42 | 24,155,836 | +0.72(+1.19%) |
Dec 15, 2011 | 61.64 | 61.87 | 60.48 | 60.69 | 15,864,732 | -0.52(-0.86%) |
Dec 14, 2011 | 62.57 | 63.34 | 60.60 | 61.22 | 25,473,438 | -1.88(-2.98%) |
Dec 13, 2011 | 63.46 | 64.48 | 62.78 | 63.10 | 14,762,976 | +0.33(+0.53%) |
Dec 12, 2011 | 63.34 | 63.47 | 61.81 | 62.76 | 12,470,157 | -0.72(-1.13%) |
Dec 09, 2011 | 62.56 | 63.64 | 62.55 | 63.48 | 10,877,858 | +1.22(+1.96%) |
Dec 08, 2011 | 63.33 | 63.82 | 62.08 | 62.27 | 12,671,914 | -1.38(-2.17%) |
Dec 07, 2011 | 63.46 | 64.39 | 63.31 | 63.65 | 16,952,550 | +0.10(+0.15%) |
Dec 06, 2011 | 62.78 | 63.78 | 62.62 | 63.55 | 12,224,196 | +0.94(+1.50%) |
Dec 05, 2011 | 63.08 | 63.33 | 62.14 | 62.61 | 10,053,022 | +0.69(+1.11%) |
Dec 02, 2011 | 62.75 | 62.84 | 61.81 | 61.92 | 10,900,882 | -0.09(-0.14%) |
Dec 01, 2011 | 62.61 | 62.72 | 61.48 | 62.01 | 11,506,902 | -0.60(-0.96%) |
Nov 30, 2011 | 61.20 | 62.61 | 60.96 | 62.61 | 21,948,872 | +3.31(+5.58%) |
Nov 29, 2011 | 58.43 | 59.71 | 58.31 | 59.31 | 14,524,755 | +0.99(+1.69%) |
Nov 28, 2011 | 58.48 | 58.67 | 57.85 | 58.32 | 13,799,228 | +2.12(+3.77%) |
Nov 25, 2011 | 57.26 | 57.52 | 56.20 | 56.20 | 8,633,318 | -0.89(-1.56%) |
Nov 23, 2011 | 58.11 | 58.20 | 57.09 | 57.09 | 19,156,940 | -1.63(-2.77%) |
Nov 22, 2011 | 58.26 | 59.22 | 57.85 | 58.72 | 14,680,168 | +0.46(+0.79%) |
Nov 21, 2011 | 59.02 | 59.03 | 57.52 | 58.25 | 24,666,610 | -1.35(-2.27%) |
Nov 18, 2011 | 61.21 | 61.81 | 59.38 | 59.60 | 22,460,282 | -1.34(-2.20%) |
Nov 17, 2011 | 61.35 | 62.19 | 60.13 | 60.94 | 19,368,122 | -0.59(-0.96%) |
Nov 16, 2011 | 62.42 | 62.98 | 61.35 | 61.53 | 20,659,522 | -0.86(-1.38%) |
Nov 15, 2011 | 64.18 | 64.85 | 61.98 | 62.39 | 40,263,432 | -1.75(-2.73%) |
Nov 14, 2011 | 64.16 | 64.49 | 63.67 | 64.15 | 9,154,922 | -0.53(-0.82%) |
Nov 11, 2011 | 64.46 | 64.96 | 64.41 | 64.68 | 10,514,350 | +0.94(+1.47%) |
Nov 10, 2011 | 63.63 | 64.05 | 62.53 | 63.74 | 16,593,201 | +0.74(+1.17%) |
Nov 09, 2011 | 63.92 | 64.34 | 62.76 | 63.00 | 19,964,424 | -2.77(-4.21%) |
Nov 08, 2011 | 65.41 | 65.86 | 64.34 | 65.77 | 12,846,264 | +0.69(+1.06%) |
Nov 07, 2011 | 64.44 | 65.57 | 63.76 | 65.08 | 12,946,103 | +0.78(+1.21%) |
Nov 04, 2011 | 63.89 | 64.41 | 63.12 | 64.30 | 13,909,828 | +0.18(+0.28%) |
Nov 03, 2011 | 63.95 | 64.25 | 63.26 | 64.12 | 15,353,502 | +0.96(+1.52%) |
Nov 02, 2011 | 62.81 | 63.40 | 62.31 | 63.16 | 13,892,338 | +1.49(+2.41%) |
Nov 01, 2011 | 61.31 | 62.64 | 60.89 | 61.67 | 25,186,442 | -1.79(-2.83%) |
Oct 31, 2011 | 65.08 | 65.25 | 63.47 | 63.47 | 18,955,330 | -2.77(-4.19%) |
Oct 28, 2011 | 65.76 | 66.45 | 64.80 | 66.24 | 17,117,380 | +0.40(+0.61%) |
Oct 27, 2011 | 65.15 | 66.47 | 65.02 | 65.84 | 23,636,930 | +1.33(+2.06%) |
Oct 26, 2011 | 64.09 | 64.55 | 63.11 | 64.51 | 16,484,107 | +1.37(+2.17%) |
Oct 25, 2011 | 64.42 | 64.59 | 63.03 | 63.14 | 13,989,556 | -1.07(-1.67%) |
Oct 24, 2011 | 63.74 | 64.57 | 63.60 | 64.21 | 13,094,679 | +0.45(+0.70%) |
Oct 21, 2011 | 63.14 | 63.95 | 62.96 | 63.76 | 18,019,422 | +1.29(+2.07%) |
Oct 20, 2011 | 62.04 | 62.63 | 61.46 | 62.47 | 14,416,057 | +0.69(+1.12%) |
Oct 19, 2011 | 62.04 | 62.88 | 61.45 | 61.77 | 14,319,924 | -0.43(-0.69%) |
Oct 18, 2011 | 59.83 | 62.92 | 59.19 | 62.20 | 20,136,034 | +2.62(+4.40%) |
Oct 17, 2011 | 60.36 | 60.57 | 59.45 | 59.58 | 10,883,818 | -1.12(-1.85%) |
Oct 14, 2011 | 59.80 | 60.76 | 59.72 | 60.70 | 12,192,038 | +1.62(+2.74%) |
Oct 13, 2011 | 58.38 | 59.27 | 58.15 | 59.08 | 10,771,079 | +0.01(+0.01%) |
Oct 12, 2011 | 59.28 | 59.66 | 58.42 | 59.08 | 14,679,089 | +0.11(+0.18%) |
Oct 11, 2011 | 58.73 | 59.60 | 58.70 | 58.97 | 12,600,009 | -0.36(-0.61%) |
Oct 10, 2011 | 58.08 | 59.35 | 58.06 | 59.33 | 12,397,492 | +2.30(+4.03%) |
Oct 07, 2011 | 57.80 | 57.84 | 56.59 | 57.03 | 17,436,194 | -0.13(-0.22%) |
Oct 06, 2011 | 56.43 | 57.28 | 56.28 | 57.16 | 16,832,018 | -0.03(-0.05%) |
Oct 05, 2011 | 55.67 | 57.24 | 55.00 | 57.19 | 21,612,008 | +1.92(+3.48%) |
Oct 04, 2011 | 53.60 | 55.49 | 52.37 | 55.27 | 25,482,068 | +0.97(+1.78%) |