Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 61.35 | 61.77 | 60.99 | 61.02 | 1,686,837 | -0.75(-1.21%) |
Dec 29, 2011 | 61.67 | 61.81 | 61.23 | 61.77 | 1,388,473 | +0.12(+0.19%) |
Dec 28, 2011 | 61.95 | 62.00 | 61.54 | 61.65 | 1,558,905 | -0.29(-0.47%) |
Dec 27, 2011 | 61.89 | 62.07 | 61.42 | 61.95 | 1,347,202 | -0.06(-0.09%) |
Dec 23, 2011 | 61.29 | 62.03 | 61.18 | 62.00 | 1,424,169 | +0.64(+1.04%) |
Dec 21, 2011 | 61.22 | 61.82 | 60.76 | 61.37 | 3,607,581 | +0.11(+0.18%) |
Dec 20, 2011 | 60.90 | 61.46 | 60.72 | 61.26 | 3,948,864 | +1.16(+1.93%) |
Dec 19, 2011 | 60.64 | 61.07 | 59.95 | 60.10 | 3,053,880 | -0.37(-0.62%) |
Dec 16, 2011 | 60.84 | 61.25 | 60.29 | 60.47 | 5,290,234 | +0.00(+0.00%) |
Dec 15, 2011 | 60.86 | 61.03 | 60.42 | 60.47 | 2,610,557 | -0.13(-0.22%) |
Dec 14, 2011 | 61.21 | 61.46 | 60.61 | 60.61 | 2,581,678 | -0.64(-1.05%) |
Dec 13, 2011 | 61.96 | 62.04 | 61.07 | 61.25 | 3,387,452 | -0.38(-0.62%) |
Dec 12, 2011 | 61.59 | 61.96 | 61.17 | 61.63 | 3,462,348 | -0.16(-0.26%) |
Dec 09, 2011 | 62.02 | 62.47 | 61.62 | 61.79 | 5,316,148 | -1.02(-1.62%) |
Dec 08, 2011 | 62.16 | 63.68 | 61.52 | 62.81 | 5,976,981 | -1.25(-1.95%) |
Dec 07, 2011 | 64.22 | 64.44 | 63.13 | 64.06 | 3,706,718 | -0.43(-0.67%) |
Dec 06, 2011 | 64.13 | 64.74 | 63.67 | 64.50 | 3,209,292 | +0.63(+0.99%) |
Dec 05, 2011 | 64.30 | 64.59 | 63.46 | 63.87 | 2,483,427 | +0.34(+0.54%) |
Dec 02, 2011 | 64.19 | 64.95 | 63.44 | 63.52 | 3,572,578 | -0.26(-0.41%) |
Dec 01, 2011 | 62.25 | 64.22 | 62.22 | 63.78 | 4,877,453 | +1.31(+2.10%) |
Nov 30, 2011 | 62.20 | 62.85 | 61.89 | 62.47 | 4,858,604 | +1.31(+2.14%) |
Nov 29, 2011 | 60.53 | 61.27 | 60.06 | 61.16 | 2,617,743 | +0.94(+1.56%) |
Nov 28, 2011 | 60.61 | 60.66 | 59.87 | 60.23 | 2,738,070 | +1.03(+1.74%) |
Nov 25, 2011 | 58.85 | 59.79 | 58.81 | 59.19 | 1,128,846 | +0.04(+0.07%) |
Nov 23, 2011 | 59.54 | 59.79 | 58.89 | 59.15 | 2,981,683 | -0.77(-1.28%) |
Nov 22, 2011 | 59.49 | 60.14 | 59.36 | 59.92 | 2,232,769 | +0.38(+0.64%) |
Nov 21, 2011 | 59.49 | 59.92 | 59.17 | 59.54 | 2,556,449 | -0.31(-0.53%) |
Nov 18, 2011 | 60.10 | 60.23 | 59.65 | 59.85 | 3,217,925 | -0.19(-0.32%) |
Nov 17, 2011 | 60.53 | 60.91 | 59.46 | 60.04 | 3,156,712 | -0.70(-1.16%) |
Nov 16, 2011 | 61.48 | 61.79 | 60.69 | 60.75 | 3,357,745 | -1.13(-1.82%) |
Nov 15, 2011 | 61.09 | 62.06 | 60.90 | 61.87 | 2,353,940 | +0.75(+1.23%) |
Nov 14, 2011 | 60.60 | 61.51 | 60.58 | 61.12 | 2,101,894 | +0.30(+0.49%) |
Nov 11, 2011 | 61.05 | 61.31 | 60.55 | 60.82 | 3,414,397 | +0.23(+0.39%) |
Nov 10, 2011 | 61.54 | 61.61 | 60.39 | 60.58 | 3,416,814 | -0.51(-0.83%) |
Nov 09, 2011 | 61.21 | 61.55 | 60.62 | 61.09 | 3,891,615 | -1.16(-1.87%) |
Nov 08, 2011 | 61.62 | 62.27 | 61.04 | 62.25 | 3,412,745 | +0.79(+1.29%) |
Nov 07, 2011 | 61.12 | 61.56 | 60.77 | 61.46 | 2,814,081 | +0.26(+0.42%) |
Nov 04, 2011 | 61.73 | 61.84 | 60.98 | 61.21 | 2,872,796 | -0.65(-1.05%) |
Nov 03, 2011 | 61.27 | 61.90 | 60.53 | 61.86 | 3,591,915 | +0.20(+0.32%) |
Nov 02, 2011 | 61.38 | 61.91 | 61.02 | 61.66 | 3,588,621 | +0.79(+1.30%) |
Nov 01, 2011 | 60.16 | 61.52 | 59.88 | 60.87 | 3,820,807 | +0.07(+0.12%) |
Oct 31, 2011 | 61.75 | 62.30 | 60.80 | 60.80 | 4,207,833 | -1.23(-1.98%) |
Oct 28, 2011 | 61.82 | 62.21 | 61.54 | 62.03 | 2,608,247 | -0.21(-0.34%) |
Oct 27, 2011 | 62.08 | 62.91 | 61.39 | 62.24 | 5,105,025 | +1.09(+1.78%) |
Oct 26, 2011 | 60.92 | 61.44 | 59.97 | 61.15 | 3,315,095 | +0.37(+0.60%) |
Oct 25, 2011 | 60.94 | 61.71 | 60.65 | 60.78 | 3,002,611 | -0.91(-1.48%) |
Oct 24, 2011 | 61.95 | 62.21 | 61.46 | 61.70 | 4,142,878 | -0.60(-0.96%) |
Oct 21, 2011 | 61.91 | 62.30 | 61.58 | 62.30 | 4,049,180 | +0.76(+1.23%) |
Oct 20, 2011 | 61.62 | 62.33 | 61.19 | 61.54 | 3,312,993 | -0.09(-0.14%) |
Oct 19, 2011 | 61.63 | 62.07 | 61.47 | 61.62 | 3,702,527 | -0.14(-0.22%) |
Oct 18, 2011 | 60.14 | 62.08 | 60.02 | 61.76 | 4,853,378 | +1.61(+2.68%) |
Oct 17, 2011 | 59.57 | 60.27 | 59.55 | 60.15 | 3,119,100 | +0.43(+0.72%) |
Oct 14, 2011 | 59.94 | 60.48 | 59.29 | 59.72 | 3,050,340 | +0.07(+0.12%) |
Oct 13, 2011 | 59.48 | 59.85 | 59.36 | 59.64 | 2,518,181 | +0.18(+0.31%) |
Oct 12, 2011 | 59.53 | 60.25 | 59.31 | 59.46 | 3,360,099 | +0.38(+0.64%) |
Oct 11, 2011 | 59.14 | 59.20 | 58.61 | 59.08 | 2,716,291 | -0.24(-0.41%) |
Oct 10, 2011 | 58.42 | 59.39 | 58.32 | 59.32 | 3,182,685 | +1.61(+2.80%) |
Oct 07, 2011 | 57.92 | 58.20 | 57.49 | 57.71 | 4,592,137 | -0.13(-0.23%) |
Oct 06, 2011 | 57.67 | 58.42 | 57.26 | 57.84 | 5,771,237 | -0.77(-1.31%) |
Oct 05, 2011 | 59.15 | 59.72 | 57.42 | 58.61 | 6,905,182 | -1.02(-1.71%) |
Oct 04, 2011 | 58.91 | 59.72 | 57.41 | 59.63 | 6,458,487 | +0.01(+0.02%) |