Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 61.54 | 61.85 | 61.04 | 61.04 | 1,130,046 | -0.50(-0.81%) |
Dec 29, 2011 | 61.13 | 61.63 | 60.76 | 61.54 | 1,115,710 | +0.68(+1.12%) |
Dec 28, 2011 | 61.86 | 62.05 | 60.80 | 60.86 | 1,290,465 | -0.88(-1.43%) |
Dec 27, 2011 | 60.99 | 62.16 | 60.39 | 61.74 | 1,521,949 | +0.55(+0.90%) |
Dec 23, 2011 | 59.91 | 61.24 | 59.80 | 61.19 | 1,151,221 | +1.32(+2.20%) |
Dec 21, 2011 | 58.47 | 59.90 | 58.33 | 59.87 | 2,585,738 | +1.23(+2.10%) |
Dec 20, 2011 | 57.81 | 58.89 | 57.60 | 58.64 | 1,792,883 | +1.72(+3.02%) |
Dec 19, 2011 | 58.08 | 58.51 | 56.72 | 56.92 | 2,399,499 | -0.67(-1.16%) |
Dec 16, 2011 | 59.30 | 59.61 | 57.32 | 57.59 | 4,985,977 | -1.22(-2.07%) |
Dec 15, 2011 | 59.71 | 59.85 | 58.17 | 58.81 | 3,401,594 | -0.70(-1.18%) |
Dec 14, 2011 | 59.75 | 60.00 | 58.88 | 59.51 | 2,828,407 | -0.55(-0.92%) |
Dec 13, 2011 | 61.81 | 62.13 | 59.64 | 60.06 | 2,358,658 | -1.47(-2.39%) |
Dec 12, 2011 | 61.82 | 61.84 | 61.08 | 61.53 | 2,811,032 | -0.92(-1.47%) |
Dec 09, 2011 | 61.31 | 62.62 | 61.12 | 62.45 | 2,160,106 | +1.40(+2.29%) |
Dec 08, 2011 | 62.25 | 62.89 | 60.87 | 61.05 | 2,755,223 | -1.60(-2.55%) |
Dec 07, 2011 | 62.84 | 63.15 | 62.16 | 62.65 | 2,161,879 | -0.44(-0.70%) |
Dec 06, 2011 | 63.70 | 63.78 | 63.05 | 63.09 | 3,095,580 | -0.38(-0.60%) |
Dec 05, 2011 | 63.09 | 63.77 | 62.29 | 63.47 | 4,079,970 | +1.27(+2.04%) |
Dec 02, 2011 | 63.11 | 63.98 | 62.06 | 62.20 | 2,848,197 | -0.49(-0.78%) |
Dec 01, 2011 | 61.57 | 63.06 | 61.30 | 62.69 | 2,584,803 | +0.10(+0.16%) |
Nov 30, 2011 | 62.50 | 63.20 | 61.83 | 62.59 | 4,736,635 | +2.39(+3.97%) |
Nov 29, 2011 | 59.86 | 61.28 | 59.10 | 60.20 | 5,432,183 | -1.93(-3.11%) |
Nov 28, 2011 | 61.23 | 62.39 | 61.21 | 62.13 | 3,032,189 | +3.88(+6.66%) |
Nov 25, 2011 | 58.36 | 59.21 | 58.23 | 58.25 | 1,042,261 | -0.45(-0.77%) |
Nov 23, 2011 | 59.18 | 59.58 | 58.35 | 58.70 | 2,877,398 | -1.18(-1.97%) |
Nov 22, 2011 | 59.61 | 60.47 | 59.20 | 59.88 | 2,114,554 | +0.09(+0.15%) |
Nov 21, 2011 | 59.69 | 60.10 | 58.65 | 59.79 | 2,761,422 | -1.01(-1.66%) |
Nov 18, 2011 | 61.93 | 62.00 | 60.54 | 60.80 | 2,558,944 | -0.67(-1.09%) |
Nov 17, 2011 | 62.55 | 63.00 | 60.58 | 61.47 | 2,724,558 | -1.30(-2.07%) |
Nov 16, 2011 | 63.98 | 64.32 | 62.52 | 62.77 | 2,198,447 | -1.62(-2.52%) |
Nov 15, 2011 | 64.25 | 64.99 | 63.37 | 64.39 | 2,605,850 | -0.20(-0.31%) |
Nov 14, 2011 | 63.99 | 65.50 | 63.88 | 64.59 | 1,983,855 | +0.17(+0.26%) |
Nov 11, 2011 | 63.37 | 64.49 | 63.12 | 64.42 | 2,985,898 | +1.83(+2.92%) |
Nov 10, 2011 | 63.63 | 63.76 | 62.02 | 62.59 | 3,380,203 | +0.03(+0.05%) |
Nov 09, 2011 | 63.79 | 64.12 | 62.29 | 62.56 | 2,646,982 | -2.90(-4.43%) |
Nov 08, 2011 | 64.87 | 65.57 | 63.83 | 65.46 | 2,491,461 | +1.19(+1.85%) |
Nov 07, 2011 | 64.73 | 65.44 | 63.33 | 64.27 | 2,507,632 | -0.80(-1.23%) |
Nov 04, 2011 | 64.30 | 65.34 | 63.90 | 65.07 | 3,195,803 | -0.57(-0.87%) |
Nov 03, 2011 | 64.62 | 65.74 | 62.87 | 65.64 | 3,493,410 | +1.38(+2.15%) |
Nov 02, 2011 | 64.17 | 64.82 | 63.51 | 64.26 | 3,222,317 | +1.37(+2.18%) |
Nov 01, 2011 | 62.06 | 64.28 | 61.00 | 62.89 | 4,274,176 | -2.18(-3.35%) |
Oct 31, 2011 | 65.05 | 66.53 | 64.73 | 65.07 | 4,749,898 | -1.29(-1.94%) |
Oct 28, 2011 | 63.86 | 66.54 | 63.73 | 66.36 | 4,182,235 | +1.57(+2.42%) |
Oct 27, 2011 | 64.25 | 65.48 | 62.54 | 64.79 | 4,450,234 | +2.41(+3.86%) |
Oct 26, 2011 | 63.09 | 63.33 | 60.61 | 62.38 | 4,103,896 | +0.82(+1.33%) |
Oct 25, 2011 | 62.46 | 64.00 | 61.36 | 61.56 | 4,047,709 | -1.10(-1.76%) |
Oct 24, 2011 | 60.99 | 63.35 | 60.99 | 62.66 | 3,807,753 | +2.12(+3.50%) |
Oct 21, 2011 | 60.15 | 61.00 | 58.88 | 60.54 | 3,416,403 | +1.52(+2.58%) |
Oct 20, 2011 | 59.03 | 59.54 | 57.78 | 59.02 | 3,262,713 | -0.18(-0.30%) |
Oct 19, 2011 | 61.04 | 61.12 | 58.92 | 59.20 | 3,402,642 | -1.69(-2.78%) |
Oct 18, 2011 | 60.59 | 61.38 | 58.39 | 60.89 | 3,603,123 | +0.39(+0.64%) |
Oct 17, 2011 | 61.69 | 62.46 | 60.35 | 60.50 | 2,174,532 | -1.58(-2.55%) |
Oct 14, 2011 | 61.78 | 62.33 | 60.98 | 62.08 | 2,295,417 | +1.48(+2.44%) |
Oct 13, 2011 | 60.12 | 60.96 | 59.27 | 60.60 | 3,105,633 | -0.48(-0.79%) |
Oct 12, 2011 | 59.88 | 62.53 | 59.41 | 61.08 | 4,456,633 | +1.79(+3.02%) |
Oct 11, 2011 | 59.40 | 59.81 | 58.62 | 59.29 | 3,098,791 | -0.70(-1.17%) |
Oct 10, 2011 | 57.60 | 60.26 | 57.60 | 59.99 | 3,112,665 | +3.52(+6.23%) |
Oct 07, 2011 | 56.87 | 57.50 | 55.68 | 56.47 | 3,629,781 | -0.31(-0.55%) |
Oct 06, 2011 | 55.66 | 56.81 | 55.37 | 56.78 | 4,204,865 | +3.53(+6.63%) |
Oct 05, 2011 | 52.62 | 53.47 | 51.67 | 53.25 | 2,952,297 | +0.52(+0.99%) |
Oct 04, 2011 | 49.71 | 52.89 | 48.37 | 52.73 | 4,198,649 | +2.15(+4.25%) |