Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 69.29 | 69.67 | 69.26 | 69.34 | 223,865 | +0.01(+0.01%) |
Dec 29, 2011 | 68.81 | 69.45 | 68.81 | 69.33 | 185,871 | +0.72(+1.05%) |
Dec 28, 2011 | 70.02 | 70.22 | 68.53 | 68.61 | 306,767 | -1.38(-1.98%) |
Dec 27, 2011 | 69.78 | 70.23 | 69.63 | 69.99 | 128,812 | +0.20(+0.29%) |
Dec 23, 2011 | 69.67 | 69.79 | 69.19 | 69.79 | 88,076 | +1.32(+1.93%) |
Dec 21, 2011 | 67.74 | 68.62 | 67.28 | 68.47 | 191,329 | +0.83(+1.23%) |
Dec 20, 2011 | 66.27 | 67.81 | 66.27 | 67.64 | 219,332 | +2.62(+4.03%) |
Dec 19, 2011 | 66.47 | 66.47 | 64.85 | 65.02 | 140,275 | -1.23(-1.86%) |
Dec 16, 2011 | 65.98 | 66.49 | 65.55 | 66.25 | 181,037 | +0.81(+1.23%) |
Dec 15, 2011 | 66.37 | 66.61 | 65.30 | 65.45 | 199,443 | -0.18(-0.27%) |
Dec 14, 2011 | 66.89 | 67.01 | 65.40 | 65.63 | 220,984 | -2.00(-2.96%) |
Dec 13, 2011 | 68.65 | 69.69 | 67.16 | 67.63 | 118,552 | -0.65(-0.95%) |
Dec 12, 2011 | 69.24 | 69.24 | 67.34 | 68.28 | 213,317 | -1.67(-2.39%) |
Dec 09, 2011 | 68.56 | 70.21 | 68.56 | 69.95 | 134,569 | +1.71(+2.51%) |
Dec 08, 2011 | 69.90 | 70.14 | 68.10 | 68.24 | 207,768 | -2.04(-2.91%) |
Dec 07, 2011 | 70.80 | 70.80 | 69.73 | 70.28 | 196,809 | -0.62(-0.88%) |
Dec 06, 2011 | 70.82 | 71.44 | 70.29 | 70.90 | 270,420 | +0.08(+0.11%) |
Dec 05, 2011 | 71.09 | 71.70 | 70.24 | 70.82 | 198,566 | +0.81(+1.15%) |
Dec 02, 2011 | 70.82 | 70.97 | 69.85 | 70.02 | 191,972 | +0.05(+0.08%) |
Dec 01, 2011 | 70.29 | 70.78 | 69.57 | 69.96 | 329,226 | -0.37(-0.52%) |
Nov 30, 2011 | 69.32 | 70.44 | 69.01 | 70.33 | 326,897 | +3.58(+5.36%) |
Nov 29, 2011 | 65.98 | 67.24 | 65.75 | 66.75 | 135,381 | +1.01(+1.53%) |
Nov 28, 2011 | 65.72 | 66.21 | 65.10 | 65.74 | 239,542 | +2.38(+3.75%) |
Nov 25, 2011 | 63.59 | 64.41 | 63.34 | 63.37 | 81,075 | -0.45(-0.70%) |
Nov 23, 2011 | 64.87 | 65.00 | 63.81 | 63.81 | 329,892 | -2.04(-3.10%) |
Nov 22, 2011 | 66.34 | 66.83 | 65.50 | 65.86 | 191,482 | -0.74(-1.12%) |
Nov 21, 2011 | 66.54 | 66.89 | 65.54 | 66.60 | 166,690 | -1.17(-1.73%) |
Nov 18, 2011 | 68.68 | 68.79 | 67.33 | 67.77 | 190,809 | -0.32(-0.47%) |
Nov 17, 2011 | 69.71 | 70.04 | 67.49 | 68.09 | 254,094 | -1.64(-2.35%) |
Nov 16, 2011 | 70.14 | 71.46 | 69.61 | 69.73 | 269,160 | -0.93(-1.32%) |
Nov 15, 2011 | 70.33 | 71.17 | 69.97 | 70.66 | 245,814 | +0.07(+0.11%) |
Nov 14, 2011 | 70.84 | 71.23 | 69.96 | 70.59 | 210,881 | -0.84(-1.17%) |
Nov 11, 2011 | 70.90 | 71.76 | 70.90 | 71.42 | 244,481 | +1.30(+1.85%) |
Nov 10, 2011 | 70.04 | 70.62 | 68.85 | 70.13 | 283,777 | +1.16(+1.68%) |
Nov 09, 2011 | 69.95 | 70.73 | 68.79 | 68.97 | 282,441 | -3.21(-4.45%) |
Nov 08, 2011 | 71.73 | 72.30 | 70.71 | 72.18 | 220,424 | +1.06(+1.48%) |
Nov 07, 2011 | 70.96 | 71.56 | 69.87 | 71.13 | 220,059 | +0.42(+0.59%) |
Nov 04, 2011 | 70.14 | 70.90 | 69.44 | 70.71 | 180,602 | +0.03(+0.05%) |
Nov 03, 2011 | 69.73 | 70.87 | 68.89 | 70.67 | 295,829 | +1.73(+2.51%) |
Nov 02, 2011 | 68.46 | 69.06 | 67.90 | 68.94 | 207,833 | +2.01(+3.01%) |
Nov 01, 2011 | 66.21 | 67.86 | 65.77 | 66.93 | 408,442 | -2.28(-3.29%) |
Oct 31, 2011 | 71.31 | 71.34 | 69.20 | 69.20 | 203,950 | -3.14(-4.34%) |
Oct 28, 2011 | 71.72 | 72.58 | 71.05 | 72.34 | 209,543 | +0.36(+0.50%) |
Oct 27, 2011 | 70.96 | 72.63 | 70.65 | 71.99 | 447,731 | +2.93(+4.24%) |
Oct 26, 2011 | 68.45 | 69.30 | 67.10 | 69.06 | 250,048 | +1.67(+2.48%) |
Oct 25, 2011 | 68.94 | 69.00 | 67.17 | 67.38 | 232,236 | -1.68(-2.43%) |
Oct 24, 2011 | 68.33 | 69.18 | 68.17 | 69.06 | 216,351 | +0.99(+1.45%) |
Oct 21, 2011 | 67.67 | 68.35 | 67.33 | 68.08 | 220,853 | +1.25(+1.87%) |
Oct 20, 2011 | 66.22 | 66.99 | 65.47 | 66.82 | 179,652 | +0.43(+0.64%) |
Oct 19, 2011 | 66.97 | 67.77 | 66.09 | 66.40 | 225,568 | -0.72(-1.07%) |
Oct 18, 2011 | 64.99 | 67.53 | 64.29 | 67.11 | 286,496 | +2.06(+3.16%) |
Oct 17, 2011 | 66.02 | 66.22 | 64.94 | 65.06 | 198,875 | -1.12(-1.69%) |
Oct 14, 2011 | 64.83 | 66.20 | 64.83 | 66.17 | 192,296 | +2.40(+3.77%) |
Oct 13, 2011 | 63.40 | 64.04 | 62.56 | 63.77 | 242,532 | -0.17(-0.26%) |
Oct 12, 2011 | 63.95 | 64.74 | 63.54 | 63.94 | 274,198 | +0.60(+0.95%) |
Oct 11, 2011 | 62.66 | 63.88 | 62.45 | 63.34 | 225,072 | +0.12(+0.19%) |
Oct 10, 2011 | 61.61 | 63.22 | 61.61 | 63.22 | 218,806 | +2.79(+4.63%) |
Oct 07, 2011 | 61.51 | 61.67 | 59.87 | 60.42 | 400,674 | -0.80(-1.30%) |
Oct 06, 2011 | 60.75 | 61.27 | 59.33 | 61.22 | 433,381 | +1.11(+1.85%) |
Oct 05, 2011 | 58.45 | 60.31 | 57.62 | 60.11 | 705,230 | +2.04(+3.51%) |
Oct 04, 2011 | 55.16 | 58.20 | 53.99 | 58.07 | 740,904 | +1.94(+3.46%) |