Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 71.08 | 71.21 | 70.71 | 70.74 | 1,064,396 | -0.34(-0.47%) |
Dec 29, 2011 | 70.42 | 71.19 | 70.29 | 71.08 | 1,131,969 | +0.94(+1.35%) |
Dec 28, 2011 | 71.71 | 71.79 | 70.09 | 70.13 | 1,431,725 | -1.64(-2.29%) |
Dec 27, 2011 | 71.13 | 71.98 | 71.13 | 71.78 | 796,372 | +0.29(+0.41%) |
Dec 23, 2011 | 71.28 | 71.65 | 71.20 | 71.49 | 821,991 | +0.81(+1.14%) |
Dec 21, 2011 | 71.16 | 71.58 | 70.09 | 70.68 | 1,124,701 | -0.60(-0.84%) |
Dec 20, 2011 | 70.61 | 71.85 | 70.58 | 71.28 | 1,323,978 | +1.72(+2.47%) |
Dec 19, 2011 | 70.52 | 71.03 | 69.34 | 69.56 | 791,177 | -0.99(-1.40%) |
Dec 16, 2011 | 70.42 | 71.72 | 70.33 | 70.55 | 1,725,443 | +0.72(+1.03%) |
Dec 15, 2011 | 69.99 | 70.72 | 69.74 | 69.83 | 1,393,544 | +0.22(+0.31%) |
Dec 14, 2011 | 71.34 | 71.44 | 69.34 | 69.62 | 1,821,362 | -2.09(-2.91%) |
Dec 13, 2011 | 72.50 | 72.91 | 71.34 | 71.71 | 1,744,812 | -0.54(-0.75%) |
Dec 12, 2011 | 72.10 | 72.30 | 71.59 | 72.25 | 1,477,553 | -0.15(-0.21%) |
Dec 09, 2011 | 71.87 | 72.80 | 71.84 | 72.40 | 1,401,207 | +1.01(+1.41%) |
Dec 08, 2011 | 73.10 | 73.27 | 71.28 | 71.40 | 1,379,215 | -1.95(-2.66%) |
Dec 07, 2011 | 72.86 | 73.77 | 72.30 | 73.35 | 1,351,210 | +0.11(+0.15%) |
Dec 06, 2011 | 73.30 | 74.01 | 73.12 | 73.24 | 1,076,390 | -0.16(-0.22%) |
Dec 05, 2011 | 74.12 | 74.26 | 72.20 | 73.40 | 2,021,535 | +0.32(+0.43%) |
Dec 02, 2011 | 74.62 | 74.62 | 72.59 | 73.09 | 1,542,238 | -1.10(-1.48%) |
Dec 01, 2011 | 73.97 | 74.69 | 73.78 | 74.18 | 1,707,400 | +0.35(+0.48%) |
Nov 30, 2011 | 72.88 | 73.88 | 72.50 | 73.83 | 2,103,047 | +2.38(+3.33%) |
Nov 29, 2011 | 71.40 | 71.90 | 70.93 | 71.45 | 1,579,408 | +0.59(+0.83%) |
Nov 28, 2011 | 71.09 | 71.43 | 70.41 | 70.86 | 1,630,780 | +1.72(+2.49%) |
Nov 25, 2011 | 69.34 | 70.18 | 69.11 | 69.14 | 602,955 | -0.85(-1.22%) |
Nov 23, 2011 | 70.14 | 70.54 | 69.48 | 69.99 | 1,226,279 | -0.78(-1.10%) |
Nov 22, 2011 | 71.01 | 71.62 | 70.51 | 70.77 | 1,403,327 | -0.40(-0.56%) |
Nov 21, 2011 | 71.79 | 71.90 | 70.29 | 71.17 | 1,813,784 | -1.30(-1.79%) |
Nov 18, 2011 | 73.18 | 73.31 | 72.38 | 72.46 | 1,747,630 | -0.38(-0.52%) |
Nov 17, 2011 | 73.18 | 73.48 | 72.08 | 72.84 | 1,501,426 | -0.52(-0.70%) |
Nov 16, 2011 | 74.13 | 74.41 | 73.28 | 73.36 | 1,832,541 | -1.64(-2.19%) |
Nov 15, 2011 | 74.34 | 75.33 | 73.93 | 75.00 | 1,180,315 | +0.27(+0.36%) |
Nov 14, 2011 | 74.47 | 75.20 | 74.40 | 74.73 | 1,169,102 | -0.24(-0.31%) |
Nov 11, 2011 | 74.75 | 75.75 | 74.75 | 74.96 | 1,487,149 | +0.93(+1.26%) |
Nov 10, 2011 | 72.68 | 74.47 | 72.52 | 74.03 | 2,163,462 | +2.14(+2.97%) |
Nov 09, 2011 | 73.03 | 73.73 | 71.69 | 71.89 | 2,310,199 | -2.32(-3.12%) |
Nov 08, 2011 | 74.49 | 74.49 | 73.17 | 74.21 | 1,339,499 | -0.10(-0.13%) |
Nov 07, 2011 | 73.21 | 74.35 | 72.32 | 74.31 | 1,416,751 | +1.30(+1.77%) |
Nov 04, 2011 | 73.56 | 74.31 | 72.83 | 73.02 | 1,473,811 | -0.94(-1.27%) |
Nov 03, 2011 | 72.88 | 74.48 | 72.88 | 73.96 | 2,157,951 | -0.05(-0.07%) |
Nov 02, 2011 | 72.83 | 74.65 | 72.83 | 74.01 | 3,594,141 | +2.19(+3.05%) |
Nov 01, 2011 | 72.30 | 73.22 | 71.31 | 71.82 | 3,562,468 | -2.04(-2.76%) |
Oct 31, 2011 | 75.45 | 76.24 | 73.83 | 73.86 | 2,581,520 | -2.59(-3.39%) |
Oct 28, 2011 | 76.66 | 77.25 | 75.86 | 76.45 | 2,197,282 | -0.53(-0.68%) |
Oct 27, 2011 | 75.56 | 77.62 | 74.92 | 76.97 | 3,489,786 | +2.93(+3.96%) |
Oct 26, 2011 | 75.05 | 75.05 | 72.00 | 74.04 | 5,854,778 | +5.09(+7.38%) |
Oct 25, 2011 | 69.29 | 70.39 | 68.71 | 68.95 | 2,068,681 | -0.73(-1.05%) |
Oct 24, 2011 | 68.42 | 70.12 | 68.35 | 69.68 | 1,901,813 | +0.97(+1.41%) |
Oct 21, 2011 | 66.84 | 68.74 | 66.74 | 68.71 | 1,803,928 | +2.74(+4.15%) |
Oct 20, 2011 | 66.12 | 66.50 | 64.91 | 65.98 | 1,612,372 | -0.31(-0.46%) |
Oct 19, 2011 | 66.69 | 67.30 | 66.00 | 66.29 | 1,463,047 | -0.20(-0.30%) |
Oct 18, 2011 | 65.92 | 67.10 | 65.16 | 66.49 | 1,322,299 | +0.33(+0.49%) |
Oct 17, 2011 | 66.19 | 66.67 | 65.84 | 66.16 | 1,766,809 | -0.36(-0.54%) |
Oct 14, 2011 | 67.40 | 67.56 | 66.11 | 66.52 | 1,941,745 | -0.38(-0.57%) |
Oct 13, 2011 | 66.40 | 66.96 | 65.65 | 66.90 | 1,428,406 | +0.16(+0.24%) |
Oct 12, 2011 | 66.48 | 67.19 | 66.19 | 66.74 | 1,763,782 | +0.63(+0.96%) |
Oct 11, 2011 | 65.69 | 66.69 | 65.41 | 66.11 | 1,253,179 | -0.15(-0.23%) |
Oct 10, 2011 | 64.54 | 66.27 | 64.14 | 66.26 | 1,707,071 | +2.52(+3.95%) |
Oct 07, 2011 | 63.81 | 64.38 | 63.11 | 63.74 | 2,789,878 | +0.27(+0.43%) |
Oct 06, 2011 | 62.20 | 63.61 | 62.20 | 63.47 | 4,680,946 | -0.16(-0.26%) |
Oct 05, 2011 | 63.08 | 64.51 | 62.75 | 63.63 | 2,737,478 | +0.82(+1.31%) |
Oct 04, 2011 | 62.43 | 63.52 | 61.22 | 62.81 | 3,082,941 | -1.00(-1.56%) |