Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 69.62 | 69.76 | 69.19 | 69.22 | 969,452 | -0.53(-0.76%) |
Dec 29, 2011 | 69.84 | 70.23 | 69.53 | 69.75 | 1,324,792 | +0.26(+0.37%) |
Dec 28, 2011 | 70.34 | 70.34 | 69.45 | 69.49 | 1,245,507 | -0.82(-1.17%) |
Dec 27, 2011 | 69.60 | 70.48 | 69.60 | 70.31 | 852,233 | +0.44(+0.63%) |
Dec 23, 2011 | 69.76 | 70.00 | 69.47 | 69.87 | 987,917 | +0.95(+1.38%) |
Dec 21, 2011 | 67.99 | 69.05 | 67.87 | 68.92 | 1,193,400 | +0.46(+0.67%) |
Dec 20, 2011 | 67.40 | 68.60 | 67.28 | 68.46 | 1,986,966 | +1.95(+2.93%) |
Dec 19, 2011 | 67.41 | 67.54 | 66.38 | 66.51 | 1,569,424 | -0.87(-1.29%) |
Dec 16, 2011 | 67.68 | 67.98 | 67.23 | 67.38 | 2,527,681 | +0.07(+0.10%) |
Dec 15, 2011 | 67.74 | 67.81 | 66.90 | 67.31 | 1,712,682 | +0.16(+0.24%) |
Dec 14, 2011 | 66.74 | 67.67 | 66.39 | 67.15 | 1,897,037 | +0.13(+0.19%) |
Dec 13, 2011 | 68.29 | 68.41 | 66.64 | 67.02 | 1,875,892 | -0.81(-1.19%) |
Dec 12, 2011 | 68.10 | 68.28 | 67.52 | 67.83 | 1,637,877 | -0.99(-1.44%) |
Dec 09, 2011 | 67.89 | 68.95 | 67.81 | 68.82 | 2,061,733 | +1.35(+2.00%) |
Dec 08, 2011 | 68.23 | 68.40 | 67.33 | 67.47 | 2,525,852 | -1.16(-1.69%) |
Dec 07, 2011 | 68.19 | 69.07 | 67.73 | 68.63 | 2,621,392 | +0.55(+0.81%) |
Dec 06, 2011 | 66.33 | 68.44 | 66.21 | 68.08 | 2,399,412 | +1.74(+2.62%) |
Dec 05, 2011 | 67.06 | 67.52 | 66.02 | 66.34 | 2,468,938 | +0.12(+0.18%) |
Dec 02, 2011 | 67.43 | 67.75 | 66.10 | 66.22 | 2,199,235 | -0.76(-1.13%) |
Dec 01, 2011 | 67.36 | 67.36 | 66.55 | 66.98 | 1,497,743 | -0.46(-0.68%) |
Nov 30, 2011 | 66.76 | 67.57 | 65.84 | 67.44 | 2,353,851 | +2.53(+3.90%) |
Nov 29, 2011 | 64.96 | 65.27 | 64.62 | 64.91 | 1,857,925 | +0.03(+0.05%) |
Nov 28, 2011 | 64.91 | 65.07 | 64.25 | 64.88 | 2,215,304 | +1.06(+1.66%) |
Nov 25, 2011 | 63.39 | 64.45 | 63.24 | 63.82 | 1,541,218 | +0.18(+0.28%) |
Nov 23, 2011 | 63.90 | 64.17 | 63.63 | 63.64 | 3,216,607 | -0.86(-1.33%) |
Nov 22, 2011 | 64.29 | 64.91 | 64.03 | 64.50 | 2,204,928 | +0.07(+0.11%) |
Nov 21, 2011 | 65.09 | 65.13 | 64.22 | 64.43 | 2,852,971 | -1.27(-1.93%) |
Nov 18, 2011 | 65.50 | 65.93 | 65.17 | 65.70 | 2,034,164 | +0.64(+0.98%) |
Nov 17, 2011 | 65.59 | 66.24 | 64.61 | 65.06 | 2,625,130 | -0.57(-0.87%) |
Nov 16, 2011 | 66.29 | 66.76 | 65.56 | 65.63 | 2,261,749 | -1.22(-1.82%) |
Nov 15, 2011 | 66.66 | 67.15 | 66.23 | 66.85 | 1,959,650 | +0.05(+0.07%) |
Nov 14, 2011 | 67.70 | 67.83 | 66.71 | 66.80 | 1,771,665 | -0.98(-1.45%) |
Nov 11, 2011 | 67.82 | 68.19 | 67.52 | 67.78 | 1,479,870 | +0.71(+1.06%) |
Nov 10, 2011 | 67.48 | 67.55 | 66.60 | 67.07 | 1,785,871 | +0.29(+0.43%) |
Nov 09, 2011 | 66.78 | 67.84 | 66.63 | 66.78 | 3,037,274 | -1.47(-2.15%) |
Nov 08, 2011 | 67.62 | 68.34 | 67.39 | 68.25 | 1,700,301 | +0.80(+1.19%) |
Nov 07, 2011 | 67.35 | 67.74 | 66.92 | 67.45 | 1,664,076 | -0.08(-0.12%) |
Nov 04, 2011 | 66.68 | 67.81 | 66.68 | 67.53 | 1,834,092 | -0.06(-0.09%) |
Nov 03, 2011 | 67.31 | 67.69 | 66.61 | 67.59 | 2,198,848 | +0.84(+1.26%) |
Nov 02, 2011 | 66.23 | 66.96 | 65.95 | 66.75 | 2,171,184 | +1.65(+2.53%) |
Nov 01, 2011 | 65.37 | 66.46 | 65.06 | 65.10 | 3,287,148 | -1.95(-2.91%) |
Oct 31, 2011 | 68.42 | 68.59 | 67.02 | 67.05 | 3,078,603 | -1.57(-2.29%) |
Oct 28, 2011 | 69.55 | 69.69 | 68.49 | 68.62 | 2,755,699 | -1.26(-1.80%) |
Oct 27, 2011 | 69.51 | 70.07 | 68.99 | 69.88 | 3,424,337 | +1.94(+2.86%) |
Oct 26, 2011 | 68.30 | 68.79 | 67.52 | 67.94 | 3,118,911 | +0.67(+1.00%) |
Oct 25, 2011 | 67.94 | 68.41 | 67.05 | 67.27 | 2,926,085 | -1.01(-1.48%) |
Oct 24, 2011 | 68.45 | 69.15 | 67.99 | 68.28 | 3,155,122 | -0.43(-0.63%) |
Oct 21, 2011 | 66.35 | 68.78 | 66.00 | 68.71 | 5,619,127 | +3.36(+5.14%) |
Oct 20, 2011 | 64.53 | 65.59 | 64.15 | 65.35 | 2,554,623 | +0.72(+1.11%) |
Oct 19, 2011 | 63.12 | 65.82 | 63.12 | 64.63 | 4,254,000 | +1.33(+2.10%) |
Oct 18, 2011 | 61.58 | 64.25 | 61.45 | 63.30 | 3,108,915 | +1.91(+3.11%) |
Oct 17, 2011 | 62.28 | 62.56 | 61.28 | 61.39 | 1,340,157 | -1.48(-2.35%) |
Oct 14, 2011 | 62.71 | 62.90 | 61.81 | 62.87 | 1,452,898 | +0.81(+1.31%) |
Oct 13, 2011 | 61.36 | 62.37 | 61.12 | 62.06 | 2,003,348 | +0.12(+0.19%) |
Oct 12, 2011 | 62.07 | 62.65 | 61.83 | 61.94 | 1,900,986 | +0.20(+0.32%) |
Oct 11, 2011 | 61.56 | 62.26 | 61.51 | 61.74 | 1,317,208 | -0.17(-0.27%) |
Oct 10, 2011 | 60.87 | 61.95 | 60.67 | 61.91 | 1,542,054 | +2.14(+3.58%) |
Oct 07, 2011 | 61.06 | 61.21 | 59.62 | 59.77 | 2,196,232 | -1.01(-1.66%) |
Oct 06, 2011 | 61.08 | 61.26 | 60.10 | 60.78 | 2,796,325 | +0.47(+0.78%) |
Oct 05, 2011 | 59.60 | 60.46 | 58.49 | 60.31 | 2,753,759 | +0.76(+1.28%) |
Oct 04, 2011 | 57.46 | 59.73 | 56.93 | 59.55 | 3,839,098 | +1.43(+2.46%) |