Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 62.80 | 62.94 | 62.71 | 62.90 | 501,855 | +0.10(+0.16%) |
Dec 29, 2011 | 62.67 | 62.80 | 62.64 | 62.80 | 498,350 | +0.12(+0.19%) |
Dec 28, 2011 | 62.76 | 62.76 | 62.58 | 62.68 | 386,178 | -0.09(-0.14%) |
Dec 27, 2011 | 62.57 | 62.96 | 62.47 | 62.76 | 473,130 | +0.17(+0.27%) |
Dec 23, 2011 | 62.61 | 62.68 | 62.42 | 62.60 | 638,171 | +0.01(+0.02%) |
Dec 21, 2011 | 62.58 | 62.58 | 62.44 | 62.58 | 1,605,997 | +0.06(+0.09%) |
Dec 20, 2011 | 62.30 | 62.53 | 62.27 | 62.53 | 1,156,305 | +0.32(+0.51%) |
Dec 19, 2011 | 62.23 | 62.25 | 62.15 | 62.21 | 320,958 | -0.08(-0.13%) |
Dec 16, 2011 | 62.23 | 62.40 | 62.20 | 62.29 | 1,825,145 | +0.15(+0.24%) |
Dec 15, 2011 | 62.23 | 62.24 | 62.12 | 62.14 | 657,589 | -0.13(-0.20%) |
Dec 14, 2011 | 62.13 | 62.32 | 62.13 | 62.26 | 745,775 | -0.07(-0.12%) |
Dec 13, 2011 | 62.20 | 62.37 | 62.20 | 62.34 | 419,871 | +0.10(+0.17%) |
Dec 12, 2011 | 62.13 | 62.34 | 62.13 | 62.24 | 444,794 | -0.01(-0.01%) |
Dec 09, 2011 | 62.10 | 62.33 | 62.04 | 62.24 | 277,781 | +0.11(+0.18%) |
Dec 08, 2011 | 62.40 | 62.51 | 61.85 | 62.13 | 568,111 | -0.31(-0.49%) |
Dec 07, 2011 | 62.54 | 62.54 | 62.35 | 62.44 | 314,484 | -0.14(-0.23%) |
Dec 06, 2011 | 62.52 | 62.66 | 62.37 | 62.58 | 612,973 | +0.21(+0.34%) |
Dec 05, 2011 | 62.45 | 62.61 | 62.34 | 62.37 | 902,513 | -0.02(-0.03%) |
Dec 02, 2011 | 61.96 | 62.38 | 61.96 | 62.38 | 539,769 | +0.39(+0.64%) |
Dec 01, 2011 | 61.89 | 62.10 | 61.85 | 61.99 | 1,438,434 | +0.27(+0.44%) |
Nov 30, 2011 | 61.69 | 61.86 | 61.57 | 61.72 | 611,823 | +0.43(+0.71%) |
Nov 29, 2011 | 61.26 | 61.31 | 61.15 | 61.28 | 334,064 | +0.08(+0.13%) |
Nov 28, 2011 | 60.89 | 61.22 | 60.78 | 61.20 | 423,519 | +0.53(+0.87%) |
Nov 25, 2011 | 60.91 | 61.04 | 60.44 | 60.67 | 105,668 | +0.07(+0.12%) |
Nov 23, 2011 | 61.11 | 61.35 | 60.54 | 60.60 | 826,405 | -0.56(-0.92%) |
Nov 22, 2011 | 61.73 | 61.73 | 61.04 | 61.16 | 562,264 | -0.39(-0.64%) |
Nov 21, 2011 | 61.80 | 61.90 | 61.56 | 61.56 | 406,447 | -0.56(-0.90%) |
Nov 18, 2011 | 62.15 | 62.26 | 62.01 | 62.11 | 407,617 | +0.06(+0.09%) |
Nov 17, 2011 | 62.51 | 62.51 | 61.98 | 62.06 | 557,916 | -0.37(-0.59%) |
Nov 16, 2011 | 62.49 | 62.62 | 62.26 | 62.43 | 1,117,145 | -0.07(-0.11%) |
Nov 15, 2011 | 62.46 | 62.60 | 62.32 | 62.49 | 742,859 | -0.30(-0.47%) |
Nov 14, 2011 | 62.69 | 62.93 | 62.69 | 62.79 | 473,032 | -0.28(-0.45%) |
Nov 11, 2011 | 62.60 | 63.11 | 62.60 | 63.07 | 251,309 | +0.25(+0.40%) |
Nov 10, 2011 | 62.69 | 62.94 | 62.61 | 62.82 | 620,113 | +0.05(+0.08%) |
Nov 09, 2011 | 63.05 | 63.05 | 62.70 | 62.77 | 926,068 | -0.44(-0.70%) |
Nov 08, 2011 | 63.11 | 63.23 | 63.11 | 63.22 | 1,274,373 | +0.12(+0.19%) |
Nov 07, 2011 | 62.99 | 63.10 | 62.94 | 63.10 | 850,246 | +0.05(+0.07%) |
Nov 04, 2011 | 63.05 | 63.11 | 63.00 | 63.05 | 381,913 | +0.06(+0.09%) |
Nov 03, 2011 | 62.52 | 63.01 | 62.52 | 62.99 | 481,342 | +0.38(+0.61%) |
Nov 02, 2011 | 62.47 | 62.63 | 62.43 | 62.61 | 393,280 | +0.11(+0.18%) |
Nov 01, 2011 | 62.43 | 62.87 | 61.90 | 62.50 | 936,909 | -0.02(-0.03%) |
Oct 31, 2011 | 62.61 | 62.61 | 62.40 | 62.52 | 466,326 | -0.12(-0.19%) |
Oct 28, 2011 | 62.39 | 62.65 | 62.39 | 62.64 | 453,439 | +0.02(+0.04%) |
Oct 27, 2011 | 62.44 | 62.66 | 62.44 | 62.62 | 861,334 | +0.69(+1.11%) |
Oct 26, 2011 | 62.01 | 62.01 | 61.79 | 61.93 | 354,712 | +0.20(+0.32%) |
Oct 25, 2011 | 61.71 | 61.83 | 61.63 | 61.73 | 959,816 | +0.14(+0.23%) |
Oct 24, 2011 | 61.26 | 61.60 | 61.20 | 61.59 | 433,471 | +0.38(+0.62%) |
Oct 21, 2011 | 61.22 | 61.34 | 61.17 | 61.21 | 541,925 | +0.06(+0.10%) |
Oct 20, 2011 | 61.56 | 61.56 | 61.12 | 61.15 | 335,595 | -0.15(-0.24%) |
Oct 19, 2011 | 61.50 | 61.50 | 61.26 | 61.30 | 557,430 | -0.01(-0.01%) |
Oct 18, 2011 | 61.12 | 61.38 | 61.01 | 61.30 | 440,160 | +0.11(+0.18%) |
Oct 17, 2011 | 61.34 | 61.58 | 61.14 | 61.19 | 279,247 | +0.16(+0.27%) |
Oct 14, 2011 | 60.95 | 61.09 | 60.90 | 61.03 | 252,396 | +0.19(+0.32%) |
Oct 13, 2011 | 60.96 | 60.96 | 60.59 | 60.83 | 594,590 | +0.18(+0.29%) |
Oct 12, 2011 | 60.42 | 60.79 | 60.40 | 60.66 | 370,795 | +0.48(+0.79%) |
Oct 11, 2011 | 60.28 | 60.31 | 60.10 | 60.18 | 507,982 | -0.17(-0.28%) |
Oct 10, 2011 | 59.63 | 60.41 | 59.63 | 60.35 | 709,157 | +0.86(+1.44%) |
Oct 07, 2011 | 59.66 | 59.83 | 59.38 | 59.50 | 1,185,667 | -0.15(-0.25%) |
Oct 06, 2011 | 59.46 | 59.70 | 59.42 | 59.64 | 407,746 | +0.70(+1.19%) |
Oct 05, 2011 | 58.47 | 58.94 | 58.47 | 58.94 | 768,793 | +0.49(+0.84%) |
Oct 04, 2011 | 58.60 | 58.60 | 58.05 | 58.45 | 1,103,254 | -0.53(-0.90%) |