Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 67.41 | 68.10 | 67.36 | 67.60 | 1,780,963 | +0.05(+0.07%) |
Dec 29, 2011 | 67.02 | 67.64 | 66.85 | 67.55 | 1,544,195 | +0.75(+1.12%) |
Dec 28, 2011 | 68.16 | 68.16 | 66.73 | 66.80 | 1,937,725 | -1.21(-1.78%) |
Dec 27, 2011 | 67.27 | 68.04 | 67.05 | 68.01 | 1,319,361 | +0.69(+1.02%) |
Dec 23, 2011 | 67.44 | 67.44 | 66.60 | 67.32 | 1,169,622 | +0.77(+1.16%) |
Dec 21, 2011 | 66.56 | 67.53 | 65.73 | 66.55 | 3,209,887 | +0.12(+0.18%) |
Dec 20, 2011 | 65.38 | 66.88 | 65.36 | 66.43 | 5,120,959 | +1.85(+2.86%) |
Dec 19, 2011 | 63.84 | 65.00 | 63.60 | 64.58 | 3,186,368 | +0.89(+1.40%) |
Dec 16, 2011 | 63.43 | 64.02 | 62.89 | 63.69 | 5,738,674 | +0.59(+0.94%) |
Dec 15, 2011 | 63.50 | 63.60 | 62.98 | 63.10 | 3,135,774 | +0.07(+0.11%) |
Dec 14, 2011 | 63.79 | 64.61 | 62.84 | 63.03 | 3,713,179 | -0.93(-1.45%) |
Dec 13, 2011 | 64.10 | 64.71 | 63.70 | 63.96 | 4,324,122 | +0.30(+0.47%) |
Dec 12, 2011 | 62.90 | 64.47 | 62.56 | 63.66 | 5,148,378 | +0.08(+0.13%) |
Dec 09, 2011 | 61.49 | 63.71 | 61.17 | 63.58 | 3,986,665 | +2.29(+3.74%) |
Dec 08, 2011 | 62.39 | 62.71 | 61.14 | 61.29 | 2,499,685 | -1.36(-2.17%) |
Dec 07, 2011 | 62.20 | 62.99 | 61.87 | 62.65 | 2,448,182 | +0.44(+0.71%) |
Dec 06, 2011 | 61.57 | 62.50 | 61.38 | 62.21 | 3,823,075 | +0.90(+1.47%) |
Dec 05, 2011 | 62.20 | 62.31 | 60.89 | 61.31 | 4,352,208 | +0.10(+0.16%) |
Dec 02, 2011 | 63.06 | 63.19 | 61.08 | 61.21 | 4,131,981 | -1.55(-2.47%) |
Dec 01, 2011 | 63.17 | 63.21 | 62.13 | 62.76 | 3,151,107 | -0.32(-0.51%) |
Nov 30, 2011 | 62.25 | 63.12 | 61.99 | 63.08 | 3,540,122 | +1.85(+3.02%) |
Nov 29, 2011 | 62.27 | 62.70 | 61.08 | 61.23 | 3,223,803 | -0.82(-1.32%) |
Nov 28, 2011 | 61.21 | 62.10 | 60.53 | 62.05 | 2,539,024 | +1.81(+3.00%) |
Nov 25, 2011 | 60.03 | 60.91 | 60.00 | 60.24 | 1,605,617 | -0.19(-0.31%) |
Nov 23, 2011 | 61.25 | 61.30 | 60.42 | 60.43 | 2,839,430 | -1.26(-2.04%) |
Nov 22, 2011 | 60.98 | 62.05 | 60.72 | 61.69 | 3,450,952 | +0.37(+0.60%) |
Nov 21, 2011 | 62.52 | 62.52 | 60.51 | 61.32 | 4,826,323 | -1.72(-2.73%) |
Nov 18, 2011 | 64.50 | 64.52 | 63.00 | 63.04 | 3,494,009 | -1.62(-2.51%) |
Nov 17, 2011 | 65.18 | 65.30 | 62.94 | 64.66 | 4,160,027 | -0.21(-0.32%) |
Nov 16, 2011 | 64.77 | 65.82 | 64.33 | 64.87 | 3,052,362 | -0.54(-0.83%) |
Nov 15, 2011 | 65.00 | 65.76 | 64.75 | 65.41 | 2,478,481 | +0.39(+0.60%) |
Nov 14, 2011 | 64.54 | 65.15 | 64.30 | 65.02 | 2,418,916 | +0.45(+0.70%) |
Nov 11, 2011 | 64.74 | 64.96 | 62.84 | 64.57 | 4,933,734 | +0.26(+0.40%) |
Nov 10, 2011 | 64.84 | 64.98 | 63.45 | 64.31 | 3,273,984 | +0.00(+0.00%) |
Nov 09, 2011 | 64.07 | 65.14 | 63.71 | 64.31 | 3,616,987 | -0.87(-1.33%) |
Nov 08, 2011 | 64.65 | 65.31 | 64.01 | 65.18 | 2,721,676 | +0.89(+1.38%) |
Nov 07, 2011 | 63.90 | 64.68 | 63.15 | 64.29 | 2,732,547 | +0.56(+0.88%) |
Nov 04, 2011 | 63.94 | 64.03 | 63.16 | 63.73 | 2,448,501 | -0.41(-0.64%) |
Nov 03, 2011 | 63.65 | 64.50 | 63.63 | 64.14 | 3,138,396 | +0.35(+0.55%) |
Nov 02, 2011 | 64.11 | 64.32 | 62.94 | 63.79 | 3,201,110 | +0.23(+0.36%) |
Nov 01, 2011 | 63.19 | 64.06 | 62.71 | 63.56 | 3,602,286 | -1.27(-1.96%) |
Oct 31, 2011 | 65.70 | 65.76 | 64.50 | 64.83 | 2,973,612 | -1.36(-2.05%) |
Oct 28, 2011 | 65.55 | 66.29 | 65.41 | 66.19 | 3,231,552 | +0.90(+1.38%) |
Oct 27, 2011 | 65.71 | 66.83 | 64.47 | 65.29 | 7,610,110 | -1.18(-1.78%) |
Oct 26, 2011 | 66.88 | 67.00 | 65.46 | 66.47 | 4,106,640 | +0.58(+0.88%) |
Oct 25, 2011 | 67.82 | 67.88 | 65.78 | 65.89 | 3,734,120 | -1.97(-2.90%) |
Oct 24, 2011 | 67.20 | 68.25 | 66.87 | 67.86 | 3,120,167 | +0.93(+1.39%) |
Oct 21, 2011 | 66.76 | 67.37 | 66.00 | 66.93 | 3,138,268 | +0.98(+1.49%) |
Oct 20, 2011 | 65.53 | 66.97 | 65.04 | 65.95 | 2,633,148 | +0.64(+0.98%) |
Oct 19, 2011 | 65.72 | 66.10 | 65.13 | 65.31 | 2,464,378 | -0.56(-0.85%) |
Oct 18, 2011 | 65.03 | 66.11 | 64.30 | 65.87 | 3,288,700 | +1.02(+1.57%) |
Oct 17, 2011 | 66.22 | 66.27 | 64.69 | 64.85 | 3,277,640 | -1.45(-2.19%) |
Oct 14, 2011 | 67.00 | 67.01 | 65.90 | 66.30 | 2,426,670 | -0.06(-0.09%) |
Oct 13, 2011 | 65.20 | 66.79 | 64.83 | 66.36 | 2,397,264 | +0.91(+1.39%) |
Oct 12, 2011 | 66.90 | 66.90 | 65.41 | 65.45 | 3,002,667 | -0.88(-1.33%) |
Oct 11, 2011 | 65.49 | 66.90 | 65.32 | 66.33 | 3,637,978 | +0.80(+1.22%) |
Oct 10, 2011 | 64.55 | 66.98 | 64.49 | 65.53 | 5,013,708 | +2.58(+4.10%) |
Oct 07, 2011 | 63.64 | 63.83 | 62.83 | 62.95 | 3,171,155 | -0.40(-0.63%) |
Oct 06, 2011 | 63.01 | 63.80 | 62.65 | 63.35 | 4,313,642 | -0.73(-1.14%) |
Oct 05, 2011 | 61.15 | 64.20 | 61.15 | 64.08 | 4,779,321 | +2.77(+4.52%) |
Oct 04, 2011 | 60.26 | 61.44 | 59.32 | 61.31 | 3,862,311 | +0.61(+1.00%) |