Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 68.97 | 69.01 | 68.00 | 68.88 | 189,017 | -0.09(-0.13%) |
Dec 29, 2011 | 67.76 | 69.21 | 67.50 | 68.97 | 245,527 | +1.50(+2.22%) |
Dec 28, 2011 | 67.84 | 67.84 | 66.95 | 67.47 | 164,637 | -0.25(-0.37%) |
Dec 27, 2011 | 66.92 | 67.80 | 66.85 | 67.72 | 156,547 | +0.49(+0.73%) |
Dec 23, 2011 | 66.42 | 67.30 | 66.32 | 67.23 | 221,602 | +1.30(+1.97%) |
Dec 21, 2011 | 65.00 | 65.97 | 64.92 | 65.93 | 217,763 | +0.62(+0.95%) |
Dec 20, 2011 | 66.00 | 66.00 | 64.52 | 65.31 | 304,709 | +0.08(+0.12%) |
Dec 19, 2011 | 65.82 | 66.12 | 65.09 | 65.23 | 333,085 | -0.19(-0.29%) |
Dec 16, 2011 | 66.08 | 66.12 | 65.25 | 65.42 | 330,129 | -0.37(-0.56%) |
Dec 15, 2011 | 65.64 | 66.12 | 65.45 | 65.79 | 288,981 | +0.55(+0.84%) |
Dec 14, 2011 | 64.92 | 65.52 | 64.76 | 65.24 | 272,023 | +0.06(+0.09%) |
Dec 13, 2011 | 65.04 | 65.36 | 64.65 | 65.18 | 158,907 | +0.39(+0.60%) |
Dec 12, 2011 | 64.50 | 65.05 | 64.31 | 64.79 | 116,503 | -0.02(-0.03%) |
Dec 09, 2011 | 65.05 | 65.25 | 64.50 | 64.81 | 210,358 | +0.03(+0.05%) |
Dec 08, 2011 | 65.31 | 65.71 | 64.70 | 64.78 | 173,339 | -0.69(-1.05%) |
Dec 07, 2011 | 65.28 | 65.97 | 65.18 | 65.47 | 137,176 | -0.21(-0.32%) |
Dec 06, 2011 | 65.12 | 65.74 | 64.78 | 65.68 | 158,877 | +0.64(+0.98%) |
Dec 05, 2011 | 65.13 | 65.50 | 64.85 | 65.04 | 147,206 | +0.14(+0.22%) |
Dec 02, 2011 | 64.63 | 65.15 | 64.09 | 64.90 | 220,016 | +0.53(+0.82%) |
Dec 01, 2011 | 63.90 | 64.47 | 63.81 | 64.37 | 358,521 | +0.39(+0.61%) |
Nov 30, 2011 | 64.63 | 64.63 | 63.75 | 63.98 | 458,379 | +0.02(+0.03%) |
Nov 29, 2011 | 64.85 | 64.89 | 63.82 | 63.96 | 256,179 | -0.67(-1.04%) |
Nov 28, 2011 | 64.81 | 64.95 | 64.33 | 64.63 | 155,740 | +0.73(+1.14%) |
Nov 25, 2011 | 63.28 | 64.16 | 63.00 | 63.90 | 56,459 | +0.45(+0.71%) |
Nov 23, 2011 | 64.03 | 64.18 | 62.83 | 63.45 | 231,456 | -0.94(-1.46%) |
Nov 22, 2011 | 64.79 | 65.20 | 64.25 | 64.39 | 237,897 | -0.59(-0.91%) |
Nov 21, 2011 | 64.55 | 65.09 | 64.20 | 64.98 | 212,945 | -0.03(-0.05%) |
Nov 18, 2011 | 64.64 | 65.06 | 64.24 | 65.01 | 212,155 | +0.45(+0.70%) |
Nov 17, 2011 | 64.27 | 64.76 | 64.16 | 64.56 | 253,188 | +0.29(+0.45%) |
Nov 16, 2011 | 64.00 | 64.69 | 63.90 | 64.27 | 150,691 | +0.14(+0.22%) |
Nov 15, 2011 | 64.12 | 64.95 | 64.03 | 64.13 | 199,131 | -0.23(-0.36%) |
Nov 14, 2011 | 63.31 | 64.44 | 63.31 | 64.36 | 202,198 | +1.18(+1.87%) |
Nov 11, 2011 | 63.30 | 63.83 | 62.90 | 63.18 | 205,490 | +0.06(+0.10%) |
Nov 10, 2011 | 62.41 | 63.25 | 62.28 | 63.12 | 179,788 | +0.92(+1.48%) |
Nov 09, 2011 | 61.95 | 63.00 | 61.75 | 62.20 | 176,362 | -0.55(-0.88%) |
Nov 08, 2011 | 63.14 | 63.41 | 61.78 | 62.75 | 305,051 | -0.71(-1.12%) |
Nov 07, 2011 | 64.08 | 64.30 | 63.03 | 63.46 | 221,664 | -0.62(-0.97%) |
Nov 04, 2011 | 62.93 | 64.08 | 62.05 | 64.08 | 242,563 | +1.06(+1.68%) |
Nov 03, 2011 | 62.93 | 63.64 | 62.73 | 63.02 | 271,666 | +0.20(+0.32%) |
Nov 02, 2011 | 64.48 | 64.49 | 62.01 | 62.82 | 302,004 | -0.42(-0.66%) |
Nov 01, 2011 | 63.00 | 64.00 | 62.94 | 63.24 | 214,768 | -0.67(-1.05%) |
Oct 31, 2011 | 64.50 | 64.76 | 63.89 | 63.91 | 166,896 | -0.78(-1.21%) |
Oct 28, 2011 | 64.01 | 65.15 | 63.71 | 64.69 | 548,783 | -0.24(-0.37%) |
Oct 27, 2011 | 65.92 | 65.92 | 64.61 | 64.93 | 392,222 | +0.15(+0.23%) |
Oct 26, 2011 | 63.97 | 65.01 | 63.94 | 64.78 | 352,789 | +1.28(+2.02%) |
Oct 25, 2011 | 63.45 | 64.48 | 62.91 | 63.50 | 310,554 | -0.11(-0.17%) |
Oct 24, 2011 | 63.35 | 64.39 | 63.01 | 63.61 | 338,486 | +0.59(+0.94%) |
Oct 21, 2011 | 63.36 | 63.36 | 62.88 | 63.02 | 222,257 | +0.00(+0.00%) |
Oct 20, 2011 | 62.54 | 63.20 | 62.36 | 63.02 | 181,298 | +0.47(+0.75%) |
Oct 19, 2011 | 62.36 | 63.22 | 62.36 | 62.55 | 253,879 | +0.10(+0.16%) |
Oct 18, 2011 | 62.75 | 63.01 | 62.11 | 62.45 | 287,936 | -0.21(-0.34%) |
Oct 17, 2011 | 62.59 | 63.14 | 62.25 | 62.66 | 321,166 | +0.16(+0.26%) |
Oct 14, 2011 | 62.35 | 62.68 | 61.97 | 62.50 | 248,218 | +0.36(+0.58%) |
Oct 13, 2011 | 61.47 | 62.24 | 60.90 | 62.14 | 331,648 | +0.36(+0.58%) |
Oct 12, 2011 | 62.25 | 62.30 | 61.32 | 61.78 | 249,661 | -0.09(-0.15%) |
Oct 11, 2011 | 61.22 | 62.02 | 61.22 | 61.87 | 238,528 | +0.56(+0.91%) |
Oct 10, 2011 | 61.35 | 61.91 | 61.02 | 61.31 | 255,782 | +0.73(+1.21%) |
Oct 07, 2011 | 61.40 | 61.40 | 60.42 | 60.58 | 243,616 | -0.46(-0.75%) |
Oct 06, 2011 | 60.25 | 61.69 | 60.23 | 61.04 | 340,299 | +0.80(+1.33%) |
Oct 05, 2011 | 60.13 | 61.00 | 59.49 | 60.24 | 364,093 | +0.24(+0.40%) |
Oct 04, 2011 | 59.50 | 60.15 | 57.38 | 60.00 | 446,194 | +0.07(+0.12%) |