Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 61.53 | 61.96 | 61.18 | 61.21 | 1,681,739 | -0.75(-1.21%) |
Dec 29, 2011 | 61.85 | 62.00 | 61.41 | 61.96 | 1,384,277 | +0.12(+0.19%) |
Dec 28, 2011 | 62.13 | 62.19 | 61.73 | 61.84 | 1,554,194 | -0.29(-0.47%) |
Dec 27, 2011 | 62.08 | 62.26 | 61.61 | 62.13 | 1,343,130 | -0.06(-0.09%) |
Dec 23, 2011 | 61.48 | 62.22 | 61.36 | 62.19 | 1,419,866 | +0.64(+1.04%) |
Dec 21, 2011 | 61.41 | 62.01 | 60.94 | 61.55 | 3,596,679 | +0.11(+0.18%) |
Dec 20, 2011 | 61.08 | 61.64 | 60.91 | 61.44 | 3,936,931 | +1.16(+1.93%) |
Dec 19, 2011 | 60.83 | 61.25 | 60.13 | 60.28 | 3,044,652 | -0.37(-0.62%) |
Dec 16, 2011 | 61.02 | 61.44 | 60.47 | 60.66 | 5,274,248 | +0.00(+0.00%) |
Dec 15, 2011 | 61.05 | 61.22 | 60.61 | 60.66 | 2,602,668 | -0.13(-0.22%) |
Dec 14, 2011 | 61.39 | 61.65 | 60.79 | 60.79 | 2,573,877 | -0.65(-1.05%) |
Dec 13, 2011 | 62.15 | 62.23 | 61.25 | 61.44 | 3,377,215 | -0.38(-0.62%) |
Dec 12, 2011 | 61.78 | 62.15 | 61.36 | 61.82 | 3,451,885 | -0.16(-0.26%) |
Dec 09, 2011 | 62.21 | 62.66 | 61.80 | 61.98 | 5,300,083 | -1.02(-1.62%) |
Dec 08, 2011 | 62.35 | 63.88 | 61.71 | 63.00 | 5,958,919 | -1.26(-1.95%) |
Dec 07, 2011 | 64.42 | 64.63 | 63.32 | 64.26 | 3,695,517 | -0.43(-0.67%) |
Dec 06, 2011 | 64.32 | 64.94 | 63.86 | 64.69 | 3,199,594 | +0.63(+0.99%) |
Dec 05, 2011 | 64.49 | 64.79 | 63.65 | 64.06 | 2,475,922 | +0.35(+0.54%) |
Dec 02, 2011 | 64.39 | 65.15 | 63.63 | 63.71 | 3,561,782 | -0.26(-0.41%) |
Dec 01, 2011 | 62.44 | 64.41 | 62.41 | 63.98 | 4,862,714 | +1.31(+2.10%) |
Nov 30, 2011 | 62.39 | 63.04 | 62.08 | 62.66 | 4,843,922 | +1.31(+2.14%) |
Nov 29, 2011 | 60.71 | 61.46 | 60.25 | 61.35 | 2,609,833 | +0.94(+1.56%) |
Nov 28, 2011 | 60.80 | 60.84 | 60.05 | 60.41 | 2,729,796 | +1.04(+1.74%) |
Nov 25, 2011 | 59.03 | 59.97 | 58.99 | 59.37 | 1,125,435 | +0.04(+0.07%) |
Nov 23, 2011 | 59.72 | 59.97 | 59.07 | 59.33 | 2,972,673 | -0.77(-1.28%) |
Nov 22, 2011 | 59.67 | 60.32 | 59.54 | 60.10 | 2,226,022 | +0.38(+0.64%) |
Nov 21, 2011 | 59.67 | 60.10 | 59.35 | 59.72 | 2,548,723 | -0.32(-0.53%) |
Nov 18, 2011 | 60.28 | 60.41 | 59.83 | 60.03 | 3,208,201 | -0.19(-0.32%) |
Nov 17, 2011 | 60.71 | 61.10 | 59.64 | 60.22 | 3,147,173 | -0.71(-1.16%) |
Nov 16, 2011 | 61.66 | 61.97 | 60.87 | 60.93 | 3,347,598 | -1.13(-1.82%) |
Nov 15, 2011 | 61.27 | 62.24 | 61.08 | 62.06 | 2,346,826 | +0.76(+1.23%) |
Nov 14, 2011 | 60.78 | 61.70 | 60.77 | 61.30 | 2,095,542 | +0.30(+0.49%) |
Nov 11, 2011 | 61.23 | 61.49 | 60.74 | 61.00 | 3,404,080 | +0.24(+0.39%) |
Nov 10, 2011 | 61.72 | 61.80 | 60.57 | 60.77 | 3,406,489 | -0.51(-0.83%) |
Nov 09, 2011 | 61.39 | 61.74 | 60.80 | 61.27 | 3,879,855 | -1.17(-1.87%) |
Nov 08, 2011 | 61.81 | 62.46 | 61.22 | 62.44 | 3,402,432 | +0.79(+1.29%) |
Nov 07, 2011 | 61.30 | 61.74 | 60.95 | 61.65 | 2,805,578 | +0.26(+0.42%) |
Nov 04, 2011 | 61.91 | 62.03 | 61.17 | 61.39 | 2,864,115 | -0.65(-1.05%) |
Nov 03, 2011 | 61.45 | 62.09 | 60.71 | 62.04 | 3,581,060 | +0.20(+0.32%) |
Nov 02, 2011 | 61.56 | 62.10 | 61.21 | 61.85 | 3,577,777 | +0.79(+1.30%) |
Nov 01, 2011 | 60.34 | 61.71 | 60.06 | 61.06 | 3,809,261 | +0.07(+0.12%) |
Oct 31, 2011 | 61.93 | 62.48 | 60.98 | 60.98 | 4,195,117 | -1.23(-1.98%) |
Oct 28, 2011 | 62.01 | 62.40 | 61.72 | 62.21 | 2,600,365 | -0.21(-0.34%) |
Oct 27, 2011 | 62.26 | 63.10 | 61.58 | 62.43 | 5,089,598 | +1.09(+1.78%) |
Oct 26, 2011 | 61.10 | 61.63 | 60.15 | 61.33 | 3,305,077 | +0.37(+0.60%) |
Oct 25, 2011 | 61.13 | 61.90 | 60.84 | 60.97 | 2,993,538 | -0.92(-1.48%) |
Oct 24, 2011 | 62.14 | 62.40 | 61.65 | 61.88 | 4,130,359 | -0.60(-0.96%) |
Oct 21, 2011 | 62.10 | 62.48 | 61.77 | 62.48 | 4,036,943 | +0.76(+1.23%) |
Oct 20, 2011 | 61.81 | 62.52 | 61.37 | 61.72 | 3,302,982 | -0.09(-0.14%) |
Oct 19, 2011 | 61.82 | 62.26 | 61.66 | 61.81 | 3,691,338 | -0.14(-0.22%) |
Oct 18, 2011 | 60.32 | 62.26 | 60.21 | 61.95 | 4,838,712 | +1.62(+2.68%) |
Oct 17, 2011 | 59.75 | 60.46 | 59.73 | 60.33 | 3,109,675 | +0.43(+0.72%) |
Oct 14, 2011 | 60.12 | 60.66 | 59.47 | 59.90 | 3,041,122 | +0.07(+0.12%) |
Oct 13, 2011 | 59.66 | 60.03 | 59.54 | 59.83 | 2,510,571 | +0.18(+0.31%) |
Oct 12, 2011 | 59.71 | 60.43 | 59.49 | 59.64 | 3,349,945 | +0.38(+0.64%) |
Oct 11, 2011 | 59.32 | 59.38 | 58.78 | 59.26 | 2,708,083 | -0.24(-0.41%) |
Oct 10, 2011 | 58.60 | 59.57 | 58.49 | 59.50 | 3,173,068 | +1.62(+2.80%) |
Oct 07, 2011 | 58.10 | 58.37 | 57.66 | 57.88 | 4,578,260 | -0.13(-0.23%) |
Oct 06, 2011 | 57.84 | 58.60 | 57.44 | 58.02 | 5,753,797 | -0.77(-1.31%) |
Oct 05, 2011 | 59.33 | 59.91 | 57.59 | 58.78 | 6,884,315 | -1.03(-1.71%) |
Oct 04, 2011 | 59.09 | 59.91 | 57.58 | 59.81 | 6,438,970 | +0.01(+0.02%) |