Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 64.26 | 64.43 | 63.74 | 63.74 | 1,588,014 | -0.70(-1.08%) |
Dec 29, 2011 | 63.72 | 64.65 | 63.69 | 64.43 | 2,196,369 | +0.82(+1.29%) |
Dec 28, 2011 | 64.50 | 64.87 | 63.00 | 63.61 | 3,401,907 | -0.71(-1.10%) |
Dec 27, 2011 | 64.32 | 64.84 | 63.66 | 64.32 | 1,775,095 | -0.17(-0.27%) |
Dec 23, 2011 | 64.14 | 64.56 | 63.56 | 64.50 | 1,391,511 | +0.80(+1.25%) |
Dec 21, 2011 | 64.71 | 64.80 | 62.37 | 63.70 | 4,833,245 | -1.48(-2.28%) |
Dec 20, 2011 | 63.59 | 65.30 | 63.43 | 65.19 | 3,817,659 | +3.04(+4.89%) |
Dec 19, 2011 | 63.46 | 63.85 | 61.92 | 62.14 | 2,600,404 | -1.07(-1.70%) |
Dec 16, 2011 | 63.59 | 65.18 | 62.86 | 63.22 | 4,516,250 | +0.34(+0.54%) |
Dec 15, 2011 | 64.36 | 64.43 | 62.67 | 62.88 | 2,681,830 | -0.49(-0.78%) |
Dec 14, 2011 | 63.53 | 64.09 | 62.47 | 63.37 | 5,099,281 | -1.25(-1.94%) |
Dec 13, 2011 | 67.36 | 68.10 | 64.08 | 64.62 | 4,559,898 | -2.27(-3.39%) |
Dec 12, 2011 | 67.89 | 67.97 | 66.08 | 66.89 | 2,666,546 | -1.98(-2.88%) |
Dec 09, 2011 | 66.84 | 69.15 | 66.62 | 68.87 | 3,115,377 | +2.33(+3.50%) |
Dec 08, 2011 | 67.83 | 68.37 | 66.26 | 66.54 | 3,492,743 | -1.95(-2.84%) |
Dec 07, 2011 | 69.36 | 69.48 | 67.58 | 68.49 | 3,745,818 | -1.54(-2.19%) |
Dec 06, 2011 | 69.11 | 70.63 | 68.70 | 70.02 | 3,044,936 | +0.72(+1.03%) |
Dec 05, 2011 | 70.64 | 70.71 | 68.70 | 69.31 | 3,407,077 | -0.01(-0.02%) |
Dec 02, 2011 | 70.94 | 70.96 | 69.31 | 69.32 | 3,843,484 | -0.43(-0.61%) |
Dec 01, 2011 | 69.56 | 70.48 | 68.93 | 69.75 | 2,983,580 | -0.01(-0.01%) |
Nov 30, 2011 | 66.76 | 69.88 | 66.76 | 69.75 | 6,044,195 | +5.69(+8.88%) |
Nov 29, 2011 | 65.77 | 65.96 | 63.97 | 64.06 | 3,628,176 | -1.43(-2.19%) |
Nov 28, 2011 | 65.24 | 65.72 | 64.50 | 65.50 | 4,131,570 | +3.19(+5.13%) |
Nov 25, 2011 | 62.76 | 63.46 | 62.30 | 62.30 | 1,373,241 | -0.58(-0.92%) |
Nov 23, 2011 | 64.03 | 64.23 | 62.56 | 62.88 | 3,712,576 | -1.98(-3.06%) |
Nov 22, 2011 | 65.96 | 66.05 | 63.65 | 64.87 | 5,011,344 | -1.10(-1.67%) |
Nov 21, 2011 | 66.88 | 67.19 | 65.29 | 65.97 | 3,625,298 | -2.11(-3.11%) |
Nov 18, 2011 | 69.60 | 69.60 | 67.86 | 68.08 | 2,950,210 | -0.55(-0.80%) |
Nov 17, 2011 | 70.80 | 71.24 | 68.08 | 68.63 | 3,257,313 | -2.06(-2.92%) |
Nov 16, 2011 | 70.90 | 72.48 | 70.56 | 70.70 | 2,667,698 | -0.87(-1.21%) |
Nov 15, 2011 | 71.40 | 72.13 | 70.69 | 71.56 | 2,041,230 | -0.13(-0.18%) |
Nov 14, 2011 | 70.96 | 72.10 | 70.84 | 71.69 | 2,738,021 | +0.50(+0.70%) |
Nov 11, 2011 | 71.21 | 71.97 | 70.89 | 71.19 | 2,924,120 | +1.04(+1.48%) |
Nov 10, 2011 | 70.78 | 71.18 | 69.20 | 70.16 | 3,582,721 | +0.67(+0.97%) |
Nov 09, 2011 | 70.87 | 71.55 | 69.25 | 69.48 | 5,151,885 | -3.84(-5.24%) |
Nov 08, 2011 | 73.38 | 73.54 | 71.09 | 73.33 | 3,591,557 | +0.49(+0.67%) |
Nov 07, 2011 | 74.24 | 74.78 | 71.82 | 72.84 | 3,807,354 | -1.72(-2.31%) |
Nov 04, 2011 | 73.50 | 74.61 | 72.87 | 74.56 | 3,688,449 | +0.11(+0.15%) |
Nov 03, 2011 | 72.49 | 74.97 | 72.12 | 74.45 | 4,914,034 | +3.22(+4.53%) |
Nov 02, 2011 | 71.32 | 72.35 | 70.35 | 71.23 | 4,491,916 | +1.98(+2.85%) |
Nov 01, 2011 | 67.94 | 70.26 | 67.72 | 69.25 | 5,604,621 | -2.45(-3.42%) |
Oct 31, 2011 | 72.38 | 73.50 | 71.52 | 71.71 | 4,064,727 | -2.39(-3.23%) |
Oct 28, 2011 | 72.82 | 74.67 | 72.51 | 74.10 | 3,404,155 | +0.75(+1.02%) |
Oct 27, 2011 | 71.19 | 74.21 | 70.98 | 73.35 | 7,914,185 | +4.93(+7.20%) |
Oct 26, 2011 | 68.80 | 69.85 | 66.89 | 68.42 | 6,137,895 | +0.77(+1.14%) |
Oct 25, 2011 | 66.42 | 68.48 | 65.27 | 67.65 | 13,250,447 | -3.61(-5.07%) |
Oct 24, 2011 | 69.36 | 71.55 | 69.23 | 71.27 | 6,584,417 | +3.32(+4.88%) |
Oct 21, 2011 | 67.34 | 68.03 | 66.19 | 67.95 | 4,447,315 | +1.72(+2.59%) |
Oct 20, 2011 | 65.81 | 66.78 | 64.83 | 66.23 | 3,961,641 | +0.97(+1.49%) |
Oct 19, 2011 | 67.57 | 67.69 | 64.95 | 65.26 | 5,288,200 | -2.36(-3.49%) |
Oct 18, 2011 | 66.94 | 68.33 | 65.59 | 67.62 | 6,767,914 | +1.00(+1.50%) |
Oct 17, 2011 | 69.30 | 69.30 | 66.35 | 66.61 | 6,968,545 | -3.77(-5.36%) |
Oct 14, 2011 | 70.16 | 70.86 | 68.94 | 70.39 | 3,088,125 | +1.53(+2.22%) |
Oct 13, 2011 | 68.54 | 69.03 | 66.89 | 68.86 | 3,648,144 | -0.17(-0.24%) |
Oct 12, 2011 | 69.85 | 70.47 | 68.45 | 69.02 | 6,427,530 | -0.03(-0.04%) |
Oct 11, 2011 | 67.18 | 69.51 | 66.88 | 69.05 | 3,923,956 | +1.20(+1.78%) |
Oct 10, 2011 | 66.32 | 67.85 | 65.73 | 67.85 | 3,932,689 | +2.82(+4.34%) |
Oct 07, 2011 | 65.82 | 66.04 | 64.36 | 65.03 | 4,902,755 | +0.11(+0.17%) |
Oct 06, 2011 | 64.36 | 65.12 | 63.82 | 64.92 | 4,164,542 | +1.23(+1.92%) |
Oct 05, 2011 | 61.41 | 64.02 | 60.94 | 63.69 | 5,179,632 | +2.31(+3.76%) |
Oct 04, 2011 | 57.46 | 61.66 | 57.35 | 61.39 | 7,253,197 | +2.96(+5.07%) |