Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 63.92 | 64.08 | 63.78 | 63.78 | 57,365 | -0.13(-0.21%) |
Dec 29, 2011 | 63.94 | 64.04 | 63.16 | 63.92 | 262,409 | +0.39(+0.62%) |
Dec 28, 2011 | 64.49 | 64.49 | 63.39 | 63.53 | 174,022 | -0.78(-1.22%) |
Dec 27, 2011 | 64.24 | 64.45 | 64.07 | 64.31 | 91,811 | +0.19(+0.30%) |
Dec 23, 2011 | 63.88 | 64.12 | 63.78 | 64.12 | 50,587 | +0.49(+0.77%) |
Dec 21, 2011 | 63.31 | 63.66 | 62.86 | 63.63 | 168,322 | +0.38(+0.61%) |
Dec 20, 2011 | 62.51 | 63.29 | 62.49 | 63.25 | 92,083 | +1.56(+2.54%) |
Dec 19, 2011 | 61.83 | 62.63 | 61.56 | 61.68 | 122,569 | -0.14(-0.23%) |
Dec 16, 2011 | 62.40 | 62.40 | 61.70 | 61.82 | 32,663 | -0.19(-0.31%) |
Dec 15, 2011 | 61.66 | 62.17 | 61.44 | 62.01 | 52,504 | +0.97(+1.58%) |
Dec 14, 2011 | 61.02 | 61.25 | 60.65 | 61.05 | 27,851 | -0.02(-0.04%) |
Dec 13, 2011 | 61.77 | 62.06 | 60.91 | 61.07 | 294,163 | -0.25(-0.41%) |
Dec 12, 2011 | 61.88 | 61.88 | 60.92 | 61.32 | 27,887 | -0.63(-1.02%) |
Dec 09, 2011 | 60.91 | 62.14 | 60.91 | 61.96 | 101,174 | +1.12(+1.85%) |
Dec 08, 2011 | 61.52 | 61.74 | 60.77 | 60.83 | 145,558 | -1.05(-1.69%) |
Dec 07, 2011 | 61.56 | 62.09 | 61.17 | 61.88 | 104,620 | +0.25(+0.40%) |
Dec 06, 2011 | 61.72 | 62.01 | 61.43 | 61.63 | 19,726 | +0.27(+0.43%) |
Dec 05, 2011 | 61.89 | 61.97 | 61.08 | 61.37 | 73,593 | +0.15(+0.24%) |
Dec 02, 2011 | 61.91 | 61.91 | 61.07 | 61.22 | 63,730 | -0.12(-0.20%) |
Dec 01, 2011 | 61.44 | 61.73 | 61.23 | 61.34 | 140,458 | -0.08(-0.14%) |
Nov 30, 2011 | 60.76 | 61.42 | 60.71 | 61.42 | 21,850 | +2.01(+3.39%) |
Nov 29, 2011 | 59.19 | 59.64 | 59.08 | 59.41 | 48,526 | +0.36(+0.61%) |
Nov 28, 2011 | 58.08 | 59.13 | 58.08 | 59.05 | 150,504 | +2.05(+3.59%) |
Nov 25, 2011 | 57.06 | 57.46 | 57.01 | 57.01 | 3,003 | -0.62(-1.08%) |
Nov 23, 2011 | 58.20 | 58.20 | 57.51 | 57.63 | 17,325 | -0.78(-1.34%) |
Nov 22, 2011 | 58.24 | 58.62 | 58.10 | 58.41 | 12,403 | +0.07(+0.13%) |
Nov 21, 2011 | 58.64 | 58.64 | 58.06 | 58.34 | 29,283 | +0.42(+0.73%) |
Nov 18, 2011 | 58.23 | 58.25 | 57.84 | 57.91 | 23,813 | +0.21(+0.36%) |
Nov 17, 2011 | 58.09 | 58.36 | 57.34 | 57.70 | 15,973 | -0.57(-0.97%) |
Nov 16, 2011 | 58.89 | 59.21 | 58.08 | 58.27 | 12,422 | -0.83(-1.41%) |
Nov 15, 2011 | 58.86 | 59.31 | 58.40 | 59.10 | 15,257 | +0.27(+0.47%) |
Nov 14, 2011 | 58.79 | 58.94 | 58.58 | 58.83 | 13,355 | -0.43(-0.73%) |
Nov 11, 2011 | 58.64 | 59.38 | 58.64 | 59.26 | 23,693 | +1.16(+1.99%) |
Nov 10, 2011 | 58.39 | 58.39 | 57.46 | 58.10 | 22,645 | +0.59(+1.03%) |
Nov 09, 2011 | 58.25 | 58.60 | 57.41 | 57.51 | 48,516 | -1.88(-3.17%) |
Nov 08, 2011 | 59.14 | 59.47 | 58.65 | 59.39 | 29,334 | +0.27(+0.45%) |
Nov 07, 2011 | 58.85 | 59.19 | 58.11 | 59.13 | 23,962 | +0.43(+0.74%) |
Nov 04, 2011 | 59.12 | 59.29 | 58.50 | 58.69 | 57,095 | -1.07(-1.80%) |
Nov 03, 2011 | 59.44 | 59.78 | 58.74 | 59.77 | 54,162 | +1.69(+2.91%) |
Nov 02, 2011 | 58.23 | 58.23 | 57.59 | 58.08 | 25,712 | +0.51(+0.88%) |
Nov 01, 2011 | 57.22 | 58.31 | 57.03 | 57.57 | 46,504 | -0.94(-1.61%) |
Oct 31, 2011 | 59.17 | 59.17 | 58.50 | 58.51 | 28,240 | -1.17(-1.97%) |
Oct 28, 2011 | 59.77 | 59.81 | 59.36 | 59.69 | 29,710 | +0.11(+0.18%) |
Oct 27, 2011 | 59.64 | 59.82 | 58.99 | 59.58 | 51,221 | +1.22(+2.10%) |
Oct 26, 2011 | 57.81 | 58.49 | 57.17 | 58.35 | 16,047 | +1.24(+2.17%) |
Oct 25, 2011 | 58.31 | 58.31 | 57.11 | 57.11 | 33,775 | -1.36(-2.32%) |
Oct 24, 2011 | 57.79 | 58.55 | 57.47 | 58.47 | 31,696 | +0.89(+1.55%) |
Oct 21, 2011 | 57.64 | 57.67 | 57.07 | 57.58 | 35,982 | +0.72(+1.26%) |
Oct 20, 2011 | 57.09 | 57.09 | 56.16 | 56.86 | 20,532 | +0.20(+0.35%) |
Oct 19, 2011 | 57.47 | 57.59 | 56.66 | 56.66 | 9,461 | -0.68(-1.19%) |
Oct 18, 2011 | 56.93 | 57.74 | 56.30 | 57.35 | 26,082 | +0.17(+0.29%) |
Oct 17, 2011 | 58.02 | 58.02 | 57.02 | 57.18 | 32,250 | -1.05(-1.80%) |
Oct 14, 2011 | 58.32 | 58.32 | 57.75 | 58.23 | 25,365 | +0.56(+0.97%) |
Oct 13, 2011 | 57.27 | 57.79 | 56.92 | 57.67 | 104,484 | +0.21(+0.36%) |
Oct 12, 2011 | 57.67 | 57.90 | 57.41 | 57.46 | 75,634 | +0.22(+0.38%) |
Oct 11, 2011 | 56.94 | 57.41 | 56.94 | 57.25 | 64,880 | +0.02(+0.04%) |
Oct 10, 2011 | 56.82 | 57.26 | 56.72 | 57.22 | 11,987 | +1.51(+2.72%) |
Oct 07, 2011 | 56.55 | 56.55 | 55.64 | 55.71 | 70,641 | -0.31(-0.55%) |
Oct 06, 2011 | 55.40 | 56.02 | 55.40 | 56.02 | 32,798 | +0.92(+1.68%) |
Oct 05, 2011 | 54.74 | 55.15 | 54.22 | 55.09 | 37,770 | +0.69(+1.27%) |
Oct 04, 2011 | 53.22 | 54.42 | 52.59 | 54.40 | 129,501 | +0.97(+1.82%) |