Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 61.38 | 61.68 | 61.23 | 61.36 | 3,468,234 | -0.01(-0.02%) |
Dec 29, 2011 | 61.07 | 61.48 | 60.63 | 61.38 | 3,787,622 | +0.57(+0.94%) |
Dec 28, 2011 | 62.47 | 62.57 | 60.71 | 60.81 | 4,388,285 | -1.70(-2.72%) |
Dec 27, 2011 | 61.83 | 62.65 | 61.74 | 62.51 | 2,690,455 | +0.54(+0.88%) |
Dec 23, 2011 | 62.03 | 62.17 | 61.40 | 61.97 | 3,475,156 | +0.99(+1.62%) |
Dec 21, 2011 | 60.62 | 61.13 | 59.70 | 60.98 | 5,524,445 | +0.62(+1.02%) |
Dec 20, 2011 | 58.62 | 60.57 | 58.55 | 60.36 | 6,929,077 | +3.18(+5.55%) |
Dec 19, 2011 | 58.55 | 58.61 | 56.99 | 57.18 | 5,877,827 | -1.28(-2.18%) |
Dec 16, 2011 | 57.93 | 58.59 | 57.34 | 58.46 | 9,774,821 | +1.15(+2.00%) |
Dec 15, 2011 | 58.37 | 59.10 | 56.94 | 57.32 | 6,932,393 | -0.59(-1.02%) |
Dec 14, 2011 | 59.21 | 59.55 | 57.64 | 57.90 | 6,818,553 | -2.13(-3.56%) |
Dec 13, 2011 | 60.64 | 61.69 | 59.42 | 60.04 | 7,328,679 | -0.07(-0.11%) |
Dec 12, 2011 | 60.58 | 60.58 | 58.91 | 60.11 | 7,114,215 | -1.72(-2.78%) |
Dec 09, 2011 | 60.72 | 61.98 | 60.64 | 61.82 | 5,719,024 | +1.13(+1.87%) |
Dec 08, 2011 | 62.18 | 62.98 | 60.45 | 60.69 | 6,841,113 | -2.36(-3.74%) |
Dec 07, 2011 | 62.75 | 63.52 | 62.00 | 63.05 | 7,770,929 | -0.28(-0.44%) |
Dec 06, 2011 | 64.10 | 64.17 | 63.03 | 63.33 | 5,424,927 | -0.69(-1.08%) |
Dec 05, 2011 | 64.04 | 65.17 | 63.20 | 64.02 | 8,196,016 | +1.50(+2.40%) |
Dec 02, 2011 | 63.62 | 64.06 | 62.38 | 62.52 | 6,505,782 | -0.59(-0.94%) |
Dec 01, 2011 | 64.01 | 64.66 | 62.79 | 63.11 | 7,946,007 | -1.35(-2.09%) |
Nov 30, 2011 | 62.64 | 64.59 | 62.48 | 64.46 | 9,911,283 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.75 | 59.07 | 60.09 | 6,830,985 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.48 | 58.00 | 59.07 | 6,851,092 | +2.57(+4.54%) |
Nov 25, 2011 | 57.06 | 58.03 | 56.50 | 56.50 | 3,241,903 | -0.70(-1.23%) |
Nov 23, 2011 | 58.90 | 58.96 | 57.19 | 57.21 | 7,433,005 | -2.52(-4.21%) |
Nov 22, 2011 | 60.36 | 60.56 | 59.15 | 59.72 | 6,265,553 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.84 | 59.74 | 60.22 | 6,544,553 | -1.25(-2.04%) |
Nov 18, 2011 | 62.08 | 62.36 | 60.86 | 61.48 | 6,459,150 | -0.07(-0.12%) |
Nov 17, 2011 | 63.48 | 63.71 | 60.88 | 61.55 | 7,546,536 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,080 | -0.79(-1.22%) |
Nov 15, 2011 | 63.44 | 64.87 | 63.06 | 64.40 | 8,104,980 | +0.65(+1.02%) |
Nov 14, 2011 | 64.42 | 64.89 | 63.28 | 63.75 | 5,462,427 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.79 | 65.05 | 5,369,708 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.68 | 63.40 | 5,086,491 | +0.50(+0.79%) |
Nov 09, 2011 | 63.50 | 64.66 | 62.51 | 62.90 | 10,246,922 | -3.12(-4.72%) |
Nov 08, 2011 | 64.83 | 66.25 | 64.37 | 66.02 | 10,709,067 | +1.81(+2.81%) |
Nov 07, 2011 | 63.87 | 64.97 | 62.75 | 64.21 | 7,081,849 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,499,653 | +1.58(+2.55%) |
Nov 03, 2011 | 61.57 | 62.16 | 60.58 | 62.06 | 6,340,100 | +1.32(+2.17%) |
Nov 02, 2011 | 60.32 | 60.97 | 59.63 | 60.74 | 6,519,774 | +1.72(+2.92%) |
Nov 01, 2011 | 57.90 | 60.02 | 56.91 | 59.02 | 11,903,641 | -1.56(-2.57%) |
Oct 31, 2011 | 61.96 | 62.51 | 60.54 | 60.58 | 9,997,580 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,512 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,510,686 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.99 | 55.15 | 56.84 | 6,955,398 | +1.34(+2.42%) |
Oct 25, 2011 | 56.76 | 57.06 | 55.18 | 55.49 | 6,564,039 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.47 | 56.33 | 56.91 | 5,107,163 | +0.37(+0.66%) |
Oct 21, 2011 | 55.96 | 56.87 | 55.52 | 56.54 | 7,062,536 | +1.40(+2.54%) |
Oct 20, 2011 | 54.74 | 55.65 | 53.97 | 55.13 | 7,553,914 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.72 | 7,056,470 | -0.67(-1.21%) |
Oct 18, 2011 | 53.79 | 55.84 | 53.19 | 55.39 | 9,882,699 | +1.50(+2.78%) |
Oct 17, 2011 | 55.25 | 55.91 | 53.75 | 53.89 | 6,960,449 | -1.79(-3.21%) |
Oct 14, 2011 | 54.14 | 55.71 | 54.14 | 55.68 | 7,259,189 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,723,951 | +0.32(+0.60%) |
Oct 12, 2011 | 53.13 | 54.38 | 52.79 | 52.80 | 8,308,566 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,494 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,169 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.84 | 49.93 | 50.35 | 9,510,170 | -0.85(-1.67%) |
Oct 06, 2011 | 50.94 | 51.84 | 50.71 | 51.20 | 10,248,728 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,299 | +1.60(+3.36%) |
Oct 04, 2011 | 43.98 | 47.93 | 43.25 | 47.75 | 16,103,940 | +3.05(+6.82%) |