Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 62.43 | 62.81 | 62.11 | 62.16 | 37,953,836 | -0.34(-0.54%) |
Dec 29, 2011 | 62.14 | 62.74 | 62.03 | 62.49 | 32,141,850 | +0.62(+1.01%) |
Dec 28, 2011 | 63.11 | 63.13 | 61.75 | 61.87 | 44,861,928 | -1.15(-1.82%) |
Dec 27, 2011 | 62.59 | 63.35 | 62.44 | 63.02 | 31,941,286 | +0.19(+0.30%) |
Dec 23, 2011 | 62.83 | 62.94 | 62.44 | 62.83 | 28,876,182 | +0.63(+1.01%) |
Dec 21, 2011 | 61.67 | 62.39 | 61.00 | 62.20 | 70,564,440 | +0.25(+0.41%) |
Dec 20, 2011 | 60.85 | 62.04 | 60.82 | 61.95 | 88,390,768 | +2.39(+4.01%) |
Dec 19, 2011 | 61.17 | 61.40 | 59.41 | 59.56 | 63,026,188 | -1.05(-1.73%) |
Dec 16, 2011 | 60.62 | 61.46 | 60.16 | 60.61 | 78,964,856 | +0.47(+0.78%) |
Dec 15, 2011 | 60.44 | 60.48 | 59.58 | 60.14 | 59,706,452 | +0.55(+0.93%) |
Dec 14, 2011 | 59.76 | 60.30 | 59.20 | 59.58 | 92,613,080 | -0.75(-1.25%) |
Dec 13, 2011 | 62.26 | 62.46 | 60.01 | 60.34 | 94,201,040 | -1.28(-2.08%) |
Dec 12, 2011 | 61.64 | 62.57 | 60.81 | 61.62 | 56,774,368 | -0.90(-1.44%) |
Dec 09, 2011 | 60.81 | 62.88 | 60.71 | 62.52 | 86,064,248 | +1.83(+3.01%) |
Dec 08, 2011 | 61.98 | 62.22 | 60.57 | 60.69 | 84,074,168 | -1.95(-3.11%) |
Dec 07, 2011 | 62.30 | 62.96 | 61.34 | 62.64 | 66,653,228 | -0.13(-0.20%) |
Dec 06, 2011 | 62.75 | 63.15 | 62.14 | 62.76 | 51,978,812 | +0.06(+0.09%) |
Dec 05, 2011 | 62.85 | 63.23 | 62.18 | 62.70 | 69,662,176 | +1.06(+1.71%) |
Dec 02, 2011 | 62.14 | 62.59 | 61.49 | 61.65 | 56,845,268 | +0.25(+0.41%) |
Dec 01, 2011 | 61.62 | 62.19 | 61.28 | 61.40 | 66,789,616 | -0.44(-0.72%) |
Nov 30, 2011 | 60.86 | 61.89 | 58.42 | 61.84 | 111,832,632 | +3.41(+5.84%) |
Nov 29, 2011 | 58.58 | 58.86 | 57.97 | 58.43 | 69,309,368 | -0.11(-0.19%) |
Nov 28, 2011 | 57.95 | 58.64 | 57.80 | 58.54 | 70,526,840 | +2.66(+4.76%) |
Nov 25, 2011 | 56.24 | 57.07 | 55.88 | 55.88 | 33,583,816 | -0.72(-1.27%) |
Nov 23, 2011 | 57.79 | 57.95 | 56.51 | 56.60 | 83,142,360 | -1.84(-3.14%) |
Nov 22, 2011 | 58.82 | 59.24 | 58.12 | 58.43 | 66,051,752 | -0.49(-0.84%) |
Nov 21, 2011 | 59.16 | 59.42 | 58.38 | 58.93 | 69,411,288 | -1.44(-2.39%) |
Nov 18, 2011 | 60.60 | 60.78 | 59.93 | 60.37 | 63,742,500 | -0.02(-0.03%) |
Nov 17, 2011 | 61.19 | 61.60 | 59.78 | 60.39 | 94,098,536 | -0.87(-1.42%) |
Nov 16, 2011 | 61.62 | 62.80 | 61.15 | 61.26 | 67,834,304 | -1.01(-1.62%) |
Nov 15, 2011 | 61.16 | 62.60 | 60.75 | 62.27 | 78,434,024 | +0.78(+1.27%) |
Nov 14, 2011 | 62.15 | 62.29 | 61.03 | 61.49 | 72,864,936 | -0.90(-1.44%) |
Nov 11, 2011 | 61.51 | 62.51 | 60.83 | 62.38 | 74,466,744 | +1.60(+2.64%) |
Nov 10, 2011 | 61.33 | 61.42 | 60.08 | 60.78 | 84,692,576 | +0.44(+0.74%) |
Nov 09, 2011 | 61.50 | 62.00 | 60.24 | 60.34 | 93,906,752 | -3.02(-4.77%) |
Nov 08, 2011 | 63.02 | 63.44 | 61.61 | 63.36 | 86,172,392 | +0.91(+1.46%) |
Nov 07, 2011 | 62.49 | 62.80 | 61.14 | 62.44 | 80,044,648 | -0.13(-0.20%) |
Nov 04, 2011 | 62.22 | 62.75 | 61.69 | 62.57 | 77,810,880 | -0.31(-0.49%) |
Nov 03, 2011 | 62.29 | 63.07 | 60.63 | 62.88 | 88,970,160 | +1.53(+2.49%) |
Nov 02, 2011 | 60.91 | 61.48 | 60.25 | 61.35 | 76,086,224 | +1.48(+2.47%) |
Nov 01, 2011 | 59.70 | 61.20 | 59.52 | 59.88 | 131,206,632 | -2.20(-3.54%) |
Oct 31, 2011 | 62.78 | 63.27 | 62.01 | 62.07 | 79,819,648 | -1.69(-2.66%) |
Oct 28, 2011 | 64.00 | 64.52 | 63.54 | 63.77 | 98,240,560 | -0.33(-0.51%) |
Oct 27, 2011 | 63.15 | 64.56 | 60.94 | 64.10 | 154,438,768 | +3.21(+5.28%) |
Oct 26, 2011 | 60.89 | 61.26 | 59.16 | 60.88 | 91,363,800 | +1.03(+1.72%) |
Oct 25, 2011 | 61.14 | 61.18 | 59.68 | 59.85 | 79,591,216 | -1.73(-2.81%) |
Oct 24, 2011 | 59.93 | 61.71 | 59.68 | 61.58 | 97,041,352 | +1.92(+3.22%) |
Oct 21, 2011 | 59.19 | 59.68 | 58.73 | 59.66 | 72,030,688 | +1.27(+2.17%) |
Oct 20, 2011 | 58.34 | 58.48 | 56.82 | 58.39 | 108,495,408 | +0.16(+0.27%) |
Oct 19, 2011 | 59.22 | 59.68 | 57.93 | 58.23 | 84,736,256 | -1.16(-1.95%) |
Oct 18, 2011 | 58.05 | 59.79 | 56.91 | 59.39 | 117,972,848 | +1.53(+2.65%) |
Oct 17, 2011 | 59.14 | 59.23 | 57.56 | 57.86 | 68,567,928 | -1.81(-3.04%) |
Oct 14, 2011 | 59.20 | 59.84 | 58.55 | 59.67 | 83,183,320 | +1.16(+1.98%) |
Oct 13, 2011 | 58.22 | 58.81 | 57.52 | 58.51 | 64,565,452 | -0.05(-0.09%) |
Oct 12, 2011 | 58.18 | 59.16 | 57.72 | 58.56 | 105,571,888 | +0.82(+1.42%) |
Oct 11, 2011 | 57.34 | 57.97 | 56.65 | 57.74 | 75,318,976 | +0.39(+0.69%) |
Oct 10, 2011 | 56.17 | 57.35 | 54.97 | 57.34 | 91,025,536 | +2.41(+4.38%) |
Oct 07, 2011 | 56.51 | 56.71 | 54.69 | 54.94 | 111,671,288 | -1.38(-2.44%) |
Oct 06, 2011 | 55.78 | 56.45 | 55.57 | 56.31 | 102,271,464 | +1.22(+2.22%) |
Oct 05, 2011 | 54.33 | 55.47 | 53.61 | 55.09 | 119,630,480 | +0.75(+1.37%) |
Oct 04, 2011 | 50.59 | 54.42 | 50.40 | 54.34 | 196,774,240 | +3.19(+6.23%) |