Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 57.05 | 58.35 | 57.11 | 57.45 | 455,716 | +0.39(+0.69%) |
Dec 29, 2011 | 55.57 | 57.08 | 55.38 | 57.05 | 1,008,709 | +0.83(+1.49%) |
Dec 28, 2011 | 57.93 | 58.69 | 55.89 | 56.22 | 684,049 | -2.29(-3.92%) |
Dec 27, 2011 | 58.67 | 59.44 | 58.01 | 58.51 | 259,730 | -0.93(-1.56%) |
Dec 23, 2011 | 59.86 | 59.97 | 58.94 | 59.44 | 284,598 | -0.21(-0.36%) |
Dec 21, 2011 | 59.42 | 59.97 | 58.81 | 59.65 | 458,195 | +0.03(+0.04%) |
Dec 20, 2011 | 58.67 | 59.69 | 58.64 | 59.63 | 924,859 | +2.22(+3.86%) |
Dec 19, 2011 | 59.64 | 59.90 | 57.40 | 57.41 | 927,808 | -2.16(-3.63%) |
Dec 16, 2011 | 59.36 | 60.24 | 59.00 | 59.58 | 911,742 | +0.69(+1.17%) |
Dec 15, 2011 | 60.71 | 61.03 | 58.78 | 58.88 | 1,036,310 | -1.40(-2.32%) |
Dec 14, 2011 | 62.01 | 62.01 | 58.87 | 60.28 | 1,903,492 | -2.50(-3.99%) |
Dec 13, 2011 | 65.00 | 65.64 | 62.70 | 62.79 | 882,955 | -2.11(-3.26%) |
Dec 12, 2011 | 65.54 | 65.59 | 63.43 | 64.90 | 1,057,463 | -2.16(-3.21%) |
Dec 09, 2011 | 66.28 | 67.17 | 65.73 | 67.05 | 527,585 | +0.78(+1.17%) |
Dec 08, 2011 | 67.63 | 67.74 | 65.90 | 66.28 | 653,846 | -2.12(-3.10%) |
Dec 07, 2011 | 68.78 | 69.36 | 67.59 | 68.40 | 714,099 | -0.22(-0.32%) |
Dec 06, 2011 | 66.82 | 69.48 | 66.28 | 68.62 | 847,569 | +1.41(+2.09%) |
Dec 05, 2011 | 68.16 | 68.84 | 66.64 | 67.22 | 807,604 | -0.60(-0.89%) |
Dec 02, 2011 | 68.95 | 69.33 | 67.68 | 67.82 | 985,593 | -0.42(-0.61%) |
Dec 01, 2011 | 69.59 | 69.59 | 67.75 | 68.24 | 692,639 | -1.15(-1.66%) |
Nov 30, 2011 | 67.10 | 69.47 | 66.88 | 69.39 | 1,211,953 | +3.71(+5.66%) |
Nov 29, 2011 | 65.73 | 66.90 | 65.39 | 65.67 | 431,797 | -0.17(-0.26%) |
Nov 28, 2011 | 65.43 | 66.66 | 65.32 | 65.85 | 690,789 | +2.43(+3.83%) |
Nov 25, 2011 | 63.34 | 64.37 | 63.34 | 63.42 | 261,273 | -0.82(-1.27%) |
Nov 23, 2011 | 64.78 | 65.36 | 64.09 | 64.23 | 735,445 | -1.34(-2.04%) |
Nov 22, 2011 | 64.07 | 66.03 | 63.89 | 65.57 | 894,271 | +2.34(+3.71%) |
Nov 21, 2011 | 62.92 | 63.77 | 61.57 | 63.23 | 1,127,076 | -1.88(-2.89%) |
Nov 18, 2011 | 66.45 | 67.13 | 64.98 | 65.11 | 655,075 | -1.20(-1.81%) |
Nov 17, 2011 | 67.46 | 68.35 | 65.81 | 66.31 | 1,017,500 | -1.51(-2.22%) |
Nov 16, 2011 | 68.32 | 69.21 | 67.73 | 67.82 | 418,367 | -0.98(-1.42%) |
Nov 15, 2011 | 67.35 | 68.95 | 67.35 | 68.80 | 535,118 | +0.84(+1.24%) |
Nov 14, 2011 | 69.07 | 69.36 | 67.41 | 67.96 | 715,034 | -1.29(-1.87%) |
Nov 11, 2011 | 66.74 | 69.50 | 66.74 | 69.25 | 631,990 | +2.49(+3.73%) |
Nov 10, 2011 | 67.69 | 67.99 | 65.74 | 66.77 | 959,348 | -0.48(-0.71%) |
Nov 09, 2011 | 68.13 | 69.84 | 67.04 | 67.24 | 1,095,659 | -1.45(-2.11%) |
Nov 08, 2011 | 69.07 | 70.45 | 68.34 | 68.69 | 1,008,887 | -0.37(-0.54%) |
Nov 07, 2011 | 67.93 | 69.82 | 67.73 | 69.07 | 1,131,520 | +1.52(+2.24%) |
Nov 04, 2011 | 66.48 | 67.78 | 65.73 | 67.55 | 991,426 | +0.74(+1.11%) |
Nov 03, 2011 | 63.90 | 66.97 | 63.89 | 66.81 | 1,405,590 | +4.23(+6.77%) |
Nov 02, 2011 | 62.74 | 63.38 | 61.65 | 62.57 | 1,102,741 | +0.95(+1.53%) |
Nov 01, 2011 | 59.42 | 62.05 | 58.25 | 61.63 | 1,030,291 | +0.65(+1.06%) |
Oct 31, 2011 | 60.91 | 61.62 | 60.32 | 60.98 | 701,584 | -0.83(-1.34%) |
Oct 28, 2011 | 60.50 | 62.64 | 60.15 | 61.81 | 618,494 | +0.81(+1.33%) |
Oct 27, 2011 | 60.00 | 61.53 | 59.16 | 61.00 | 1,011,281 | +1.80(+3.04%) |
Oct 26, 2011 | 60.48 | 60.48 | 57.94 | 59.20 | 880,356 | +0.08(+0.13%) |
Oct 25, 2011 | 58.17 | 60.15 | 57.21 | 59.12 | 1,564,804 | +1.68(+2.92%) |
Oct 24, 2011 | 55.05 | 57.86 | 55.05 | 57.45 | 896,888 | +2.99(+5.49%) |
Oct 21, 2011 | 54.66 | 55.01 | 53.91 | 54.45 | 691,816 | +0.63(+1.17%) |
Oct 20, 2011 | 53.45 | 54.22 | 52.47 | 53.82 | 714,124 | +0.08(+0.14%) |
Oct 19, 2011 | 55.70 | 56.00 | 53.40 | 53.75 | 794,397 | -2.25(-4.02%) |
Oct 18, 2011 | 54.68 | 56.35 | 53.36 | 56.00 | 755,527 | +0.68(+1.23%) |
Oct 17, 2011 | 56.69 | 56.87 | 55.15 | 55.32 | 538,750 | -0.99(-1.76%) |
Oct 14, 2011 | 55.63 | 56.50 | 55.23 | 56.30 | 736,884 | +1.11(+2.01%) |
Oct 13, 2011 | 55.04 | 55.74 | 54.14 | 55.20 | 935,040 | -0.70(-1.25%) |
Oct 12, 2011 | 56.31 | 56.72 | 54.71 | 55.89 | 1,112,610 | -0.08(-0.14%) |
Oct 11, 2011 | 55.07 | 56.47 | 54.86 | 55.97 | 1,391,091 | +0.55(+0.98%) |
Oct 10, 2011 | 54.72 | 55.89 | 54.37 | 55.43 | 896,564 | +1.63(+3.02%) |
Oct 07, 2011 | 55.12 | 55.49 | 53.19 | 53.80 | 855,332 | -1.12(-2.03%) |
Oct 06, 2011 | 54.72 | 55.20 | 53.17 | 54.91 | 1,150,077 | +0.41(+0.75%) |
Oct 05, 2011 | 52.03 | 54.73 | 51.74 | 54.51 | 1,402,952 | +2.35(+4.51%) |
Oct 04, 2011 | 53.59 | 53.80 | 49.53 | 52.15 | 2,522,210 | -2.14(-3.94%) |