Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 64.64 | 64.78 | 63.42 | 64.40 | 531,604 | +0.75(+1.18%) |
Dec 29, 2011 | 62.01 | 63.70 | 60.78 | 63.65 | 673,352 | +0.99(+1.57%) |
Dec 28, 2011 | 64.35 | 64.45 | 62.05 | 62.66 | 777,539 | -0.89(-1.40%) |
Dec 27, 2011 | 66.52 | 66.84 | 63.46 | 63.56 | 541,762 | -3.71(-5.52%) |
Dec 23, 2011 | 65.81 | 67.41 | 65.67 | 67.27 | 661,208 | +2.91(+4.53%) |
Dec 21, 2011 | 63.04 | 65.20 | 62.85 | 64.35 | 891,555 | +1.41(+2.24%) |
Dec 20, 2011 | 62.43 | 63.98 | 62.01 | 62.95 | 931,660 | +2.16(+3.56%) |
Dec 19, 2011 | 64.92 | 65.58 | 60.32 | 60.78 | 2,230,953 | -9.58(-13.62%) |
Dec 16, 2011 | 69.15 | 70.56 | 68.91 | 70.37 | 954,381 | +1.88(+2.74%) |
Dec 15, 2011 | 70.04 | 71.54 | 67.78 | 68.49 | 838,674 | -0.80(-1.15%) |
Dec 14, 2011 | 70.27 | 70.70 | 66.23 | 69.29 | 1,558,752 | -3.05(-4.22%) |
Dec 13, 2011 | 74.41 | 75.71 | 71.87 | 72.34 | 702,587 | -1.97(-2.65%) |
Dec 12, 2011 | 74.55 | 74.55 | 72.86 | 74.31 | 721,243 | -2.87(-3.71%) |
Dec 09, 2011 | 76.19 | 77.60 | 75.63 | 77.18 | 536,888 | +0.94(+1.23%) |
Dec 08, 2011 | 77.51 | 77.51 | 75.39 | 76.24 | 730,559 | -1.93(-2.46%) |
Dec 07, 2011 | 79.95 | 80.09 | 77.13 | 78.17 | 836,027 | -1.64(-2.06%) |
Dec 06, 2011 | 80.14 | 81.07 | 77.60 | 79.81 | 1,133,185 | -0.66(-0.82%) |
Dec 05, 2011 | 82.21 | 83.92 | 80.04 | 80.47 | 601,028 | -1.41(-1.72%) |
Dec 02, 2011 | 86.67 | 86.81 | 81.59 | 81.88 | 499,868 | -3.57(-4.18%) |
Dec 01, 2011 | 85.40 | 86.53 | 84.41 | 85.45 | 596,487 | +0.61(+0.72%) |
Nov 30, 2011 | 81.97 | 84.93 | 80.09 | 84.84 | 673,298 | +5.87(+7.44%) |
Nov 29, 2011 | 79.48 | 80.58 | 78.40 | 78.96 | 542,000 | -0.47(-0.59%) |
Nov 28, 2011 | 79.29 | 80.75 | 79.01 | 79.43 | 461,343 | +2.58(+3.36%) |
Nov 25, 2011 | 76.94 | 78.59 | 76.62 | 76.85 | 297,105 | -1.83(-2.33%) |
Nov 23, 2011 | 80.00 | 80.66 | 78.02 | 78.68 | 631,710 | -2.91(-3.57%) |
Nov 22, 2011 | 79.62 | 82.77 | 79.06 | 81.59 | 727,389 | +2.77(+3.52%) |
Nov 21, 2011 | 79.29 | 79.29 | 76.47 | 78.82 | 666,386 | -1.93(-2.39%) |
Nov 18, 2011 | 82.91 | 83.14 | 79.90 | 80.75 | 698,783 | -1.17(-1.43%) |
Nov 17, 2011 | 88.08 | 88.08 | 81.03 | 81.92 | 880,279 | -6.58(-7.43%) |
Nov 16, 2011 | 88.69 | 90.90 | 88.36 | 88.50 | 465,782 | -1.41(-1.57%) |
Nov 15, 2011 | 88.78 | 90.28 | 87.80 | 89.91 | 398,606 | +0.89(+1.00%) |
Nov 14, 2011 | 91.04 | 91.69 | 88.41 | 89.02 | 461,997 | -1.74(-1.92%) |
Nov 11, 2011 | 88.31 | 91.41 | 88.08 | 90.75 | 430,248 | +3.19(+3.65%) |
Nov 10, 2011 | 89.16 | 89.63 | 86.15 | 87.56 | 648,594 | -1.41(-1.58%) |
Nov 09, 2011 | 90.19 | 92.87 | 88.69 | 88.97 | 651,190 | -2.35(-2.57%) |
Nov 08, 2011 | 91.13 | 92.73 | 90.14 | 91.32 | 597,303 | +0.23(+0.26%) |
Nov 07, 2011 | 89.30 | 91.13 | 89.06 | 91.08 | 692,237 | +2.07(+2.32%) |
Nov 04, 2011 | 90.19 | 90.47 | 87.09 | 89.02 | 882,542 | -2.21(-2.42%) |
Nov 03, 2011 | 93.06 | 93.43 | 89.81 | 91.22 | 1,161,735 | -0.56(-0.61%) |
Nov 02, 2011 | 90.52 | 92.68 | 89.25 | 91.79 | 852,350 | +2.82(+3.17%) |
Nov 01, 2011 | 84.69 | 89.63 | 83.29 | 88.97 | 892,863 | +0.33(+0.37%) |
Oct 31, 2011 | 91.13 | 91.74 | 88.08 | 88.64 | 649,944 | -3.71(-4.02%) |
Oct 28, 2011 | 88.45 | 92.92 | 87.84 | 92.35 | 956,963 | +3.15(+3.53%) |
Oct 27, 2011 | 89.72 | 90.17 | 87.75 | 89.20 | 751,928 | +1.46(+1.66%) |
Oct 26, 2011 | 87.61 | 87.89 | 84.55 | 87.75 | 1,048,900 | +1.46(+1.69%) |
Oct 25, 2011 | 81.92 | 87.28 | 79.81 | 86.29 | 1,197,637 | +4.18(+5.09%) |
Oct 24, 2011 | 80.98 | 82.58 | 80.75 | 82.11 | 543,181 | +2.25(+2.82%) |
Oct 21, 2011 | 80.33 | 81.41 | 78.42 | 79.86 | 639,778 | +2.54(+3.28%) |
Oct 20, 2011 | 77.51 | 78.07 | 74.36 | 77.32 | 712,186 | -0.52(-0.66%) |
Oct 19, 2011 | 82.72 | 82.77 | 77.55 | 77.84 | 770,997 | -4.84(-5.85%) |
Oct 18, 2011 | 79.72 | 83.33 | 76.85 | 82.67 | 871,233 | +2.63(+3.29%) |
Oct 17, 2011 | 81.36 | 82.53 | 79.72 | 80.04 | 506,557 | -0.94(-1.16%) |
Oct 14, 2011 | 80.94 | 81.36 | 79.25 | 80.98 | 430,017 | +1.64(+2.07%) |
Oct 13, 2011 | 82.02 | 82.02 | 79.06 | 79.34 | 594,301 | -3.05(-3.71%) |
Oct 12, 2011 | 83.90 | 83.94 | 80.89 | 82.39 | 573,521 | +0.28(+0.34%) |
Oct 11, 2011 | 81.17 | 82.35 | 80.09 | 82.11 | 514,525 | +0.09(+0.11%) |
Oct 10, 2011 | 79.48 | 82.35 | 79.01 | 82.02 | 555,573 | +4.27(+5.50%) |
Oct 07, 2011 | 81.17 | 81.78 | 76.76 | 77.74 | 659,766 | -2.68(-3.33%) |
Oct 06, 2011 | 79.53 | 80.51 | 78.59 | 80.42 | 685,667 | +1.60(+2.03%) |
Oct 05, 2011 | 74.69 | 79.39 | 73.70 | 78.82 | 984,087 | +4.13(+5.53%) |
Oct 04, 2011 | 76.33 | 76.33 | 71.54 | 74.69 | 1,413,682 | -2.77(-3.58%) |