Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 65.37 | 65.45 | 64.64 | 64.78 | 8,229,803 | -0.65(-1.00%) |
Dec 29, 2011 | 64.76 | 65.48 | 64.73 | 65.43 | 7,334,446 | +0.92(+1.43%) |
Dec 28, 2011 | 65.67 | 65.85 | 64.46 | 64.51 | 8,713,895 | -1.23(-1.87%) |
Dec 27, 2011 | 65.30 | 66.05 | 65.30 | 65.74 | 6,790,369 | +0.29(+0.45%) |
Dec 23, 2011 | 64.92 | 65.51 | 64.59 | 65.45 | 6,208,214 | +1.26(+1.96%) |
Dec 21, 2011 | 63.12 | 64.25 | 63.04 | 64.19 | 13,393,560 | +1.07(+1.70%) |
Dec 20, 2011 | 62.06 | 63.22 | 61.96 | 63.11 | 11,945,076 | +2.40(+3.96%) |
Dec 19, 2011 | 61.59 | 61.69 | 60.58 | 60.71 | 9,818,128 | -0.69(-1.13%) |
Dec 16, 2011 | 61.08 | 61.40 | 60.63 | 61.40 | 24,161,572 | +0.72(+1.19%) |
Dec 15, 2011 | 61.63 | 61.85 | 60.47 | 60.68 | 15,868,500 | -0.52(-0.86%) |
Dec 14, 2011 | 62.55 | 63.33 | 60.58 | 61.20 | 25,479,488 | -1.88(-2.98%) |
Dec 13, 2011 | 63.45 | 64.47 | 62.77 | 63.08 | 14,766,483 | +0.33(+0.53%) |
Dec 12, 2011 | 63.33 | 63.46 | 61.79 | 62.75 | 12,473,119 | -0.72(-1.13%) |
Dec 09, 2011 | 62.55 | 63.62 | 62.53 | 63.47 | 10,880,441 | +1.22(+1.96%) |
Dec 08, 2011 | 63.32 | 63.80 | 62.07 | 62.25 | 12,674,924 | -1.38(-2.17%) |
Dec 07, 2011 | 63.45 | 64.38 | 63.30 | 63.63 | 16,956,576 | +0.10(+0.15%) |
Dec 06, 2011 | 62.77 | 63.76 | 62.61 | 63.53 | 12,227,100 | +0.94(+1.50%) |
Dec 05, 2011 | 63.06 | 63.32 | 62.12 | 62.60 | 10,055,410 | +0.69(+1.11%) |
Dec 02, 2011 | 62.73 | 62.82 | 61.79 | 61.91 | 10,903,472 | -0.09(-0.14%) |
Dec 01, 2011 | 62.60 | 62.71 | 61.47 | 61.99 | 11,509,635 | -0.60(-0.96%) |
Nov 30, 2011 | 61.19 | 62.60 | 60.95 | 62.60 | 21,954,086 | +3.31(+5.58%) |
Nov 29, 2011 | 58.42 | 59.69 | 58.29 | 59.29 | 14,528,205 | +0.99(+1.69%) |
Nov 28, 2011 | 58.46 | 58.66 | 57.84 | 58.31 | 13,802,506 | +2.12(+3.77%) |
Nov 25, 2011 | 57.25 | 57.50 | 56.19 | 56.19 | 8,635,369 | -0.89(-1.56%) |
Nov 23, 2011 | 58.09 | 58.19 | 57.08 | 57.08 | 19,161,490 | -1.63(-2.77%) |
Nov 22, 2011 | 58.25 | 59.21 | 57.84 | 58.70 | 14,683,655 | +0.46(+0.79%) |
Nov 21, 2011 | 59.01 | 59.02 | 57.50 | 58.24 | 24,672,470 | -1.35(-2.27%) |
Nov 18, 2011 | 61.20 | 61.79 | 59.37 | 59.59 | 22,465,616 | -1.34(-2.20%) |
Nov 17, 2011 | 61.34 | 62.18 | 60.12 | 60.93 | 19,372,722 | -0.59(-0.96%) |
Nov 16, 2011 | 62.41 | 62.96 | 61.33 | 61.52 | 20,664,428 | -0.86(-1.38%) |
Nov 15, 2011 | 64.17 | 64.83 | 61.96 | 62.38 | 40,272,984 | -1.75(-2.73%) |
Nov 14, 2011 | 64.15 | 64.47 | 63.65 | 64.13 | 9,157,095 | -0.53(-0.82%) |
Nov 11, 2011 | 64.44 | 64.95 | 64.40 | 64.66 | 10,516,846 | +0.94(+1.47%) |
Nov 10, 2011 | 63.62 | 64.03 | 62.52 | 63.73 | 16,597,139 | +0.74(+1.17%) |
Nov 09, 2011 | 63.91 | 64.32 | 62.75 | 62.99 | 19,969,162 | -2.77(-4.21%) |
Nov 08, 2011 | 65.40 | 65.84 | 64.33 | 65.75 | 12,849,313 | +0.69(+1.06%) |
Nov 07, 2011 | 64.42 | 65.56 | 63.75 | 65.07 | 12,949,175 | +0.78(+1.21%) |
Nov 04, 2011 | 63.88 | 64.39 | 63.11 | 64.29 | 13,913,129 | +0.18(+0.28%) |
Nov 03, 2011 | 63.93 | 64.24 | 63.24 | 64.11 | 15,357,145 | +0.96(+1.52%) |
Nov 02, 2011 | 62.80 | 63.38 | 62.30 | 63.15 | 13,895,635 | +1.49(+2.41%) |
Nov 01, 2011 | 61.29 | 62.63 | 60.88 | 61.66 | 25,192,418 | -1.79(-2.83%) |
Oct 31, 2011 | 65.07 | 65.24 | 63.45 | 63.45 | 18,959,828 | -2.77(-4.19%) |
Oct 28, 2011 | 65.75 | 66.44 | 64.79 | 66.23 | 17,121,444 | +0.40(+0.61%) |
Oct 27, 2011 | 65.14 | 66.45 | 65.01 | 65.82 | 23,642,540 | +1.33(+2.06%) |
Oct 26, 2011 | 64.08 | 64.53 | 63.10 | 64.49 | 16,488,019 | +1.37(+2.17%) |
Oct 25, 2011 | 64.40 | 64.58 | 63.02 | 63.12 | 13,992,876 | -1.07(-1.67%) |
Oct 24, 2011 | 63.73 | 64.55 | 63.59 | 64.19 | 13,097,787 | +0.45(+0.70%) |
Oct 21, 2011 | 63.12 | 63.93 | 62.95 | 63.74 | 18,023,698 | +1.29(+2.07%) |
Oct 20, 2011 | 62.02 | 62.61 | 61.44 | 62.45 | 14,419,479 | +0.69(+1.12%) |
Oct 19, 2011 | 62.03 | 62.87 | 61.44 | 61.76 | 14,323,323 | -0.43(-0.69%) |
Oct 18, 2011 | 59.82 | 62.91 | 59.18 | 62.19 | 20,140,812 | +2.62(+4.40%) |
Oct 17, 2011 | 60.35 | 60.55 | 59.44 | 59.56 | 10,886,401 | -1.12(-1.85%) |
Oct 14, 2011 | 59.78 | 60.74 | 59.71 | 60.69 | 12,194,931 | +1.62(+2.74%) |
Oct 13, 2011 | 58.36 | 59.26 | 58.14 | 59.07 | 10,773,635 | +0.01(+0.01%) |
Oct 12, 2011 | 59.26 | 59.65 | 58.40 | 59.06 | 14,682,573 | +0.11(+0.18%) |
Oct 11, 2011 | 58.72 | 59.58 | 58.68 | 58.95 | 12,603,000 | -0.36(-0.61%) |
Oct 10, 2011 | 58.07 | 59.34 | 58.04 | 59.32 | 12,400,434 | +2.30(+4.03%) |
Oct 07, 2011 | 57.79 | 57.82 | 56.57 | 57.02 | 17,440,332 | -0.13(-0.22%) |
Oct 06, 2011 | 56.42 | 57.27 | 56.27 | 57.15 | 16,836,012 | -0.03(-0.05%) |
Oct 05, 2011 | 55.66 | 57.23 | 54.98 | 57.18 | 21,617,136 | +1.92(+3.48%) |
Oct 04, 2011 | 53.59 | 55.47 | 52.36 | 55.26 | 25,488,116 | +0.97(+1.78%) |