Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 64.90 | 64.99 | 64.85 | 64.90 | 699,225 | +0.06(+0.09%) |
Dec 29, 2011 | 64.87 | 64.90 | 64.82 | 64.85 | 812,940 | -0.01(-0.01%) |
Dec 28, 2011 | 64.81 | 64.86 | 64.70 | 64.86 | 2,188,922 | -0.01(-0.01%) |
Dec 27, 2011 | 64.93 | 64.93 | 64.83 | 64.86 | 556,116 | -0.12(-0.19%) |
Dec 23, 2011 | 64.87 | 65.02 | 64.84 | 64.98 | 632,519 | +0.11(+0.16%) |
Dec 21, 2011 | 64.91 | 64.91 | 64.87 | 64.88 | 982,080 | -0.02(-0.02%) |
Dec 20, 2011 | 64.90 | 64.90 | 64.87 | 64.89 | 758,707 | -0.05(-0.07%) |
Dec 19, 2011 | 64.94 | 64.96 | 64.91 | 64.94 | 1,321,830 | -0.02(-0.02%) |
Dec 16, 2011 | 64.92 | 64.96 | 64.89 | 64.96 | 689,460 | +0.09(+0.14%) |
Dec 15, 2011 | 64.87 | 64.89 | 64.85 | 64.87 | 760,938 | +0.00(+0.00%) |
Dec 14, 2011 | 64.88 | 64.89 | 64.81 | 64.87 | 1,382,911 | -0.03(-0.05%) |
Dec 13, 2011 | 64.89 | 64.92 | 64.80 | 64.90 | 661,402 | +0.02(+0.02%) |
Dec 12, 2011 | 64.88 | 64.90 | 64.85 | 64.89 | 363,041 | +0.01(+0.01%) |
Dec 09, 2011 | 64.93 | 64.93 | 64.85 | 64.88 | 645,432 | -0.02(-0.02%) |
Dec 08, 2011 | 64.89 | 64.92 | 64.83 | 64.89 | 477,821 | +0.05(+0.07%) |
Dec 07, 2011 | 64.85 | 64.89 | 64.80 | 64.85 | 640,047 | +0.06(+0.10%) |
Dec 06, 2011 | 64.80 | 64.80 | 64.74 | 64.78 | 532,588 | -0.04(-0.06%) |
Dec 05, 2011 | 64.81 | 64.83 | 64.74 | 64.82 | 701,245 | +0.02(+0.04%) |
Dec 02, 2011 | 64.70 | 64.81 | 64.70 | 64.80 | 711,281 | +0.02(+0.04%) |
Dec 01, 2011 | 64.80 | 64.80 | 64.70 | 64.78 | 1,243,404 | +0.03(+0.04%) |
Nov 30, 2011 | 64.76 | 64.78 | 64.69 | 64.75 | 885,695 | +0.03(+0.05%) |
Nov 29, 2011 | 64.74 | 64.77 | 64.67 | 64.72 | 541,376 | -0.01(-0.02%) |
Nov 28, 2011 | 64.71 | 64.76 | 64.65 | 64.73 | 444,357 | -0.01(-0.01%) |
Nov 25, 2011 | 64.74 | 64.76 | 64.68 | 64.74 | 77,323 | -0.05(-0.07%) |
Nov 23, 2011 | 64.75 | 64.79 | 64.72 | 64.79 | 861,393 | +0.07(+0.11%) |
Nov 22, 2011 | 64.80 | 64.80 | 64.69 | 64.72 | 1,092,844 | -0.06(-0.10%) |
Nov 21, 2011 | 64.80 | 64.82 | 64.73 | 64.78 | 2,008,446 | -0.01(-0.01%) |
Nov 18, 2011 | 64.81 | 64.84 | 64.76 | 64.79 | 414,392 | -0.03(-0.05%) |
Nov 17, 2011 | 64.81 | 64.84 | 64.75 | 64.82 | 1,141,310 | -0.05(-0.07%) |
Nov 16, 2011 | 64.88 | 64.88 | 64.82 | 64.87 | 924,018 | +0.03(+0.05%) |
Nov 15, 2011 | 64.90 | 64.92 | 64.80 | 64.84 | 687,104 | -0.06(-0.10%) |
Nov 14, 2011 | 64.94 | 64.94 | 64.85 | 64.90 | 373,068 | +0.01(+0.01%) |
Nov 11, 2011 | 64.81 | 64.93 | 64.80 | 64.89 | 473,774 | -0.02(-0.04%) |
Nov 10, 2011 | 64.83 | 64.93 | 64.83 | 64.92 | 854,410 | +0.07(+0.11%) |
Nov 09, 2011 | 64.95 | 64.97 | 64.81 | 64.84 | 1,050,731 | -0.08(-0.12%) |
Nov 08, 2011 | 64.91 | 64.95 | 64.84 | 64.92 | 915,925 | +0.05(+0.07%) |
Nov 07, 2011 | 64.95 | 64.97 | 64.88 | 64.88 | 776,784 | -0.10(-0.15%) |
Nov 04, 2011 | 64.92 | 64.98 | 64.88 | 64.97 | 790,629 | +0.02(+0.04%) |
Nov 03, 2011 | 64.95 | 64.96 | 64.92 | 64.95 | 581,797 | +0.05(+0.07%) |
Nov 02, 2011 | 64.92 | 64.98 | 64.84 | 64.90 | 761,691 | -0.02(-0.02%) |
Nov 01, 2011 | 64.84 | 64.92 | 64.77 | 64.92 | 1,314,610 | +0.09(+0.13%) |
Oct 31, 2011 | 64.73 | 64.84 | 64.71 | 64.83 | 814,781 | +0.14(+0.22%) |
Oct 28, 2011 | 64.63 | 64.69 | 64.57 | 64.69 | 659,936 | +0.04(+0.06%) |
Oct 27, 2011 | 64.58 | 64.73 | 64.57 | 64.65 | 621,680 | -0.03(-0.05%) |
Oct 26, 2011 | 64.69 | 64.74 | 64.64 | 64.68 | 1,212,082 | -0.01(-0.01%) |
Oct 25, 2011 | 64.59 | 64.72 | 64.57 | 64.69 | 581,481 | +0.10(+0.15%) |
Oct 24, 2011 | 64.50 | 64.61 | 64.50 | 64.59 | 753,933 | +0.04(+0.06%) |
Oct 21, 2011 | 64.61 | 64.65 | 64.53 | 64.55 | 1,117,431 | -0.06(-0.10%) |
Oct 20, 2011 | 64.58 | 64.64 | 64.54 | 64.61 | 456,454 | +0.06(+0.10%) |
Oct 19, 2011 | 64.61 | 64.61 | 64.50 | 64.55 | 4,953,644 | -0.02(-0.04%) |
Oct 18, 2011 | 64.65 | 64.65 | 64.51 | 64.57 | 1,077,415 | -0.01(-0.01%) |
Oct 17, 2011 | 64.57 | 64.61 | 64.49 | 64.58 | 605,897 | +0.02(+0.04%) |
Oct 14, 2011 | 64.53 | 64.57 | 64.49 | 64.56 | 455,444 | +0.04(+0.06%) |
Oct 13, 2011 | 64.49 | 64.57 | 64.41 | 64.52 | 999,557 | +0.13(+0.20%) |
Oct 12, 2011 | 64.49 | 64.49 | 64.31 | 64.39 | 4,546,277 | -0.10(-0.15%) |
Oct 11, 2011 | 64.41 | 64.50 | 64.39 | 64.49 | 652,528 | +0.14(+0.21%) |
Oct 10, 2011 | 64.55 | 64.55 | 64.34 | 64.35 | 452,567 | -0.19(-0.30%) |
Oct 07, 2011 | 64.52 | 64.56 | 64.41 | 64.54 | 2,400,186 | +0.09(+0.14%) |
Oct 06, 2011 | 64.47 | 64.57 | 64.45 | 64.45 | 1,267,899 | -0.13(-0.20%) |
Oct 05, 2011 | 64.61 | 64.61 | 64.53 | 64.58 | 1,233,954 | -0.05(-0.07%) |
Oct 04, 2011 | 64.77 | 64.78 | 64.57 | 64.63 | 903,378 | -0.13(-0.20%) |