Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 60.39 | 61.26 | 60.39 | 60.62 | 623,646 | +0.06(+0.10%) |
Dec 29, 2011 | 59.69 | 60.64 | 59.42 | 60.56 | 516,513 | +1.17(+1.97%) |
Dec 28, 2011 | 60.45 | 60.45 | 59.19 | 59.39 | 572,217 | -0.95(-1.58%) |
Dec 27, 2011 | 60.35 | 60.97 | 59.98 | 60.34 | 538,750 | -0.12(-0.19%) |
Dec 23, 2011 | 60.02 | 60.70 | 59.74 | 60.46 | 712,091 | +2.14(+3.67%) |
Dec 21, 2011 | 57.46 | 58.41 | 56.60 | 58.32 | 1,155,813 | +0.53(+0.93%) |
Dec 20, 2011 | 56.99 | 58.12 | 56.99 | 57.78 | 987,763 | +1.79(+3.20%) |
Dec 19, 2011 | 57.15 | 57.82 | 55.83 | 55.99 | 1,180,170 | -0.88(-1.55%) |
Dec 16, 2011 | 55.86 | 57.24 | 55.79 | 56.87 | 2,872,930 | +1.40(+2.52%) |
Dec 15, 2011 | 56.02 | 56.10 | 54.94 | 55.48 | 1,489,983 | +0.30(+0.55%) |
Dec 14, 2011 | 56.39 | 56.62 | 54.57 | 55.17 | 1,492,563 | -1.93(-3.37%) |
Dec 13, 2011 | 58.84 | 59.27 | 56.62 | 57.10 | 1,006,728 | -1.24(-2.12%) |
Dec 12, 2011 | 58.38 | 58.75 | 57.49 | 58.34 | 752,397 | -0.83(-1.40%) |
Dec 09, 2011 | 58.96 | 59.32 | 58.00 | 59.17 | 1,666,343 | +0.60(+1.02%) |
Dec 08, 2011 | 59.15 | 59.71 | 58.09 | 58.57 | 1,224,038 | -1.02(-1.71%) |
Dec 07, 2011 | 60.03 | 60.23 | 59.12 | 59.58 | 1,232,529 | -0.84(-1.39%) |
Dec 06, 2011 | 61.56 | 61.94 | 59.61 | 60.42 | 1,144,579 | -1.23(-2.00%) |
Dec 05, 2011 | 61.47 | 62.28 | 61.16 | 61.65 | 1,300,404 | +1.17(+1.93%) |
Dec 02, 2011 | 62.20 | 62.38 | 60.24 | 60.48 | 1,138,682 | -0.81(-1.32%) |
Dec 01, 2011 | 60.16 | 61.53 | 59.91 | 61.30 | 1,793,241 | +0.66(+1.09%) |
Nov 30, 2011 | 62.05 | 62.82 | 60.60 | 60.64 | 6,000,387 | +0.81(+1.36%) |
Nov 29, 2011 | 59.41 | 60.61 | 58.76 | 59.83 | 2,337,379 | +0.91(+1.54%) |
Nov 28, 2011 | 58.36 | 59.67 | 57.70 | 58.92 | 2,531,766 | +2.93(+5.24%) |
Nov 25, 2011 | 56.55 | 56.55 | 55.64 | 55.98 | 787,592 | -0.55(-0.98%) |
Nov 23, 2011 | 57.26 | 57.26 | 56.44 | 56.54 | 1,280,877 | -1.40(-2.42%) |
Nov 22, 2011 | 58.84 | 59.81 | 57.60 | 57.94 | 2,347,636 | -0.92(-1.56%) |
Nov 21, 2011 | 59.27 | 59.90 | 57.36 | 58.85 | 2,234,427 | -1.77(-2.93%) |
Nov 18, 2011 | 59.53 | 60.97 | 58.99 | 60.63 | 1,573,352 | +1.48(+2.50%) |
Nov 17, 2011 | 59.27 | 60.19 | 58.30 | 59.15 | 1,772,669 | -0.12(-0.20%) |
Nov 16, 2011 | 59.70 | 61.05 | 59.06 | 59.26 | 1,556,578 | -0.64(-1.07%) |
Nov 15, 2011 | 58.38 | 60.48 | 58.20 | 59.91 | 981,967 | +1.09(+1.85%) |
Nov 14, 2011 | 59.18 | 59.48 | 58.31 | 58.82 | 1,210,993 | -1.11(-1.84%) |
Nov 11, 2011 | 58.51 | 60.51 | 58.43 | 59.92 | 937,729 | +2.28(+3.96%) |
Nov 10, 2011 | 57.58 | 58.27 | 56.59 | 57.64 | 1,246,987 | +0.96(+1.70%) |
Nov 09, 2011 | 57.23 | 58.02 | 56.01 | 56.68 | 1,303,705 | -2.37(-4.01%) |
Nov 08, 2011 | 59.58 | 59.72 | 57.46 | 59.05 | 1,219,949 | -0.18(-0.30%) |
Nov 07, 2011 | 59.30 | 59.63 | 57.70 | 59.23 | 1,335,944 | +0.12(+0.20%) |
Nov 04, 2011 | 57.89 | 59.28 | 56.56 | 59.11 | 1,500,255 | +0.35(+0.59%) |
Nov 03, 2011 | 57.62 | 58.93 | 57.03 | 58.76 | 1,791,396 | +2.02(+3.57%) |
Nov 02, 2011 | 56.63 | 57.12 | 55.46 | 56.74 | 1,164,193 | +1.29(+2.33%) |
Nov 01, 2011 | 53.97 | 56.55 | 53.81 | 55.45 | 1,700,698 | -0.86(-1.52%) |
Oct 31, 2011 | 56.99 | 57.66 | 56.29 | 56.30 | 905,581 | -1.66(-2.86%) |
Oct 28, 2011 | 57.94 | 58.51 | 57.53 | 57.96 | 1,490,745 | -0.26(-0.44%) |
Oct 27, 2011 | 56.63 | 58.61 | 56.63 | 58.22 | 2,594,843 | +3.27(+5.95%) |
Oct 26, 2011 | 54.97 | 55.32 | 53.37 | 54.95 | 1,451,841 | +1.05(+1.95%) |
Oct 25, 2011 | 54.15 | 54.85 | 52.87 | 53.90 | 1,532,235 | -0.89(-1.63%) |
Oct 24, 2011 | 53.48 | 54.96 | 53.23 | 54.79 | 1,793,677 | +1.72(+3.24%) |
Oct 21, 2011 | 54.44 | 54.44 | 51.43 | 53.07 | 1,761,168 | +1.97(+3.85%) |
Oct 20, 2011 | 51.91 | 52.87 | 49.99 | 51.10 | 2,203,834 | -0.44(-0.85%) |
Oct 19, 2011 | 52.11 | 52.59 | 51.25 | 51.54 | 1,025,726 | -0.52(-0.99%) |
Oct 18, 2011 | 50.77 | 52.53 | 50.10 | 52.05 | 1,528,868 | +1.60(+3.16%) |
Oct 17, 2011 | 51.48 | 51.68 | 50.20 | 50.46 | 1,650,553 | -1.56(-3.00%) |
Oct 14, 2011 | 51.79 | 52.35 | 50.99 | 52.02 | 1,119,714 | +1.05(+2.06%) |
Oct 13, 2011 | 50.89 | 51.21 | 49.97 | 50.97 | 1,069,397 | -0.69(-1.33%) |
Oct 12, 2011 | 51.38 | 53.18 | 51.13 | 51.65 | 1,350,263 | +0.89(+1.76%) |
Oct 11, 2011 | 49.62 | 51.53 | 49.08 | 50.76 | 1,574,942 | +0.45(+0.89%) |
Oct 10, 2011 | 49.82 | 50.34 | 49.11 | 50.31 | 1,196,566 | +1.69(+3.48%) |
Oct 07, 2011 | 49.59 | 50.11 | 48.07 | 48.62 | 1,099,536 | -0.60(-1.21%) |
Oct 06, 2011 | 48.70 | 49.90 | 48.69 | 49.22 | 1,742,665 | +1.16(+2.41%) |
Oct 05, 2011 | 45.90 | 48.34 | 45.49 | 48.06 | 1,417,842 | +2.37(+5.19%) |
Oct 04, 2011 | 42.60 | 45.76 | 42.00 | 45.69 | 1,894,170 | +2.39(+5.52%) |