Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 72.21 | 72.21 | 71.82 | 71.86 | 4,132,394 | -0.34(-0.48%) |
Dec 29, 2011 | 71.45 | 72.34 | 71.34 | 72.21 | 5,554,626 | +0.88(+1.24%) |
Dec 28, 2011 | 72.15 | 72.17 | 71.24 | 71.33 | 4,316,489 | -0.69(-0.96%) |
Dec 27, 2011 | 71.75 | 72.22 | 71.63 | 72.02 | 4,233,842 | +0.29(+0.40%) |
Dec 23, 2011 | 70.80 | 71.74 | 70.74 | 71.74 | 4,909,744 | +0.68(+0.96%) |
Dec 21, 2011 | 70.90 | 71.27 | 70.70 | 71.05 | 7,546,800 | +0.27(+0.38%) |
Dec 20, 2011 | 70.25 | 70.85 | 70.15 | 70.78 | 8,315,384 | +1.13(+1.62%) |
Dec 19, 2011 | 70.14 | 70.46 | 69.46 | 69.65 | 7,196,926 | -0.18(-0.26%) |
Dec 16, 2011 | 70.58 | 70.64 | 69.54 | 69.83 | 12,380,751 | -0.47(-0.66%) |
Dec 15, 2011 | 70.56 | 70.75 | 70.09 | 70.30 | 7,752,481 | +0.38(+0.54%) |
Dec 14, 2011 | 70.02 | 70.52 | 69.59 | 69.92 | 8,861,149 | -0.28(-0.40%) |
Dec 13, 2011 | 70.73 | 70.88 | 70.02 | 70.20 | 9,580,336 | -0.34(-0.49%) |
Dec 12, 2011 | 69.96 | 70.57 | 69.62 | 70.54 | 8,104,180 | +0.32(+0.46%) |
Dec 09, 2011 | 69.96 | 70.50 | 69.92 | 70.22 | 7,987,610 | +0.80(+1.15%) |
Dec 08, 2011 | 69.50 | 70.40 | 69.28 | 69.42 | 11,336,743 | +0.34(+0.49%) |
Dec 07, 2011 | 68.64 | 69.23 | 68.40 | 69.08 | 7,172,875 | +0.32(+0.46%) |
Dec 06, 2011 | 68.38 | 68.96 | 67.92 | 68.77 | 7,465,922 | +0.47(+0.69%) |
Dec 05, 2011 | 69.06 | 69.19 | 68.10 | 68.30 | 8,246,648 | -0.25(-0.37%) |
Dec 02, 2011 | 69.03 | 69.10 | 68.28 | 68.55 | 5,618,108 | +0.14(+0.21%) |
Dec 01, 2011 | 68.36 | 68.68 | 68.20 | 68.40 | 6,785,434 | -0.01(-0.02%) |
Nov 30, 2011 | 67.94 | 68.43 | 67.79 | 68.42 | 10,721,525 | +1.48(+2.20%) |
Nov 29, 2011 | 67.00 | 67.18 | 66.69 | 66.94 | 7,884,537 | +0.29(+0.43%) |
Nov 28, 2011 | 66.25 | 66.82 | 66.17 | 66.66 | 8,581,861 | +1.18(+1.80%) |
Nov 25, 2011 | 65.31 | 65.73 | 65.26 | 65.48 | 3,449,569 | +0.16(+0.25%) |
Nov 23, 2011 | 65.63 | 65.76 | 65.19 | 65.31 | 6,409,125 | -0.55(-0.84%) |
Nov 22, 2011 | 65.33 | 66.22 | 65.27 | 65.87 | 6,604,938 | +0.26(+0.40%) |
Nov 21, 2011 | 65.43 | 65.85 | 64.85 | 65.60 | 8,255,720 | -0.33(-0.50%) |
Nov 18, 2011 | 65.80 | 66.12 | 65.54 | 65.93 | 6,739,775 | +0.32(+0.49%) |
Nov 17, 2011 | 66.22 | 66.51 | 65.21 | 65.61 | 7,644,779 | -0.61(-0.92%) |
Nov 16, 2011 | 66.76 | 67.06 | 66.17 | 66.22 | 5,506,033 | -0.94(-1.40%) |
Nov 15, 2011 | 66.73 | 67.47 | 66.61 | 67.16 | 7,845,010 | +0.29(+0.44%) |
Nov 14, 2011 | 67.08 | 67.40 | 66.73 | 66.87 | 4,546,312 | -0.50(-0.74%) |
Nov 11, 2011 | 66.78 | 67.50 | 66.73 | 67.37 | 6,224,838 | +1.07(+1.61%) |
Nov 10, 2011 | 66.32 | 66.46 | 65.83 | 66.30 | 5,892,745 | +0.43(+0.66%) |
Nov 09, 2011 | 66.41 | 66.80 | 65.65 | 65.87 | 9,376,210 | -1.39(-2.06%) |
Nov 08, 2011 | 67.51 | 67.86 | 66.71 | 67.25 | 10,121,174 | -0.01(-0.02%) |
Nov 07, 2011 | 66.77 | 67.33 | 66.27 | 67.27 | 6,483,285 | +0.58(+0.86%) |
Nov 04, 2011 | 66.00 | 66.71 | 65.62 | 66.69 | 7,898,426 | +0.58(+0.87%) |
Nov 03, 2011 | 66.00 | 66.22 | 65.60 | 66.12 | 7,378,159 | +0.33(+0.51%) |
Nov 02, 2011 | 65.64 | 66.00 | 65.17 | 65.78 | 7,626,071 | +0.44(+0.67%) |
Nov 01, 2011 | 65.63 | 66.39 | 65.20 | 65.34 | 9,153,471 | -0.67(-1.01%) |
Oct 31, 2011 | 65.96 | 66.60 | 65.96 | 66.01 | 6,392,352 | -0.31(-0.47%) |
Oct 28, 2011 | 66.46 | 66.58 | 65.76 | 66.32 | 6,952,642 | -0.16(-0.24%) |
Oct 27, 2011 | 66.34 | 66.71 | 65.41 | 66.48 | 9,859,152 | +1.23(+1.88%) |
Oct 26, 2011 | 65.68 | 65.88 | 64.60 | 65.25 | 9,911,615 | +0.01(+0.01%) |
Oct 25, 2011 | 65.31 | 66.02 | 65.01 | 65.24 | 9,094,460 | -0.17(-0.26%) |
Oct 24, 2011 | 65.46 | 65.63 | 64.98 | 65.41 | 9,359,334 | -0.22(-0.34%) |
Oct 21, 2011 | 64.85 | 65.73 | 64.76 | 65.63 | 16,995,702 | +2.35(+3.72%) |
Oct 20, 2011 | 63.98 | 64.09 | 62.83 | 63.28 | 9,803,040 | -0.43(-0.68%) |
Oct 19, 2011 | 63.93 | 64.43 | 63.49 | 63.71 | 7,991,903 | -0.01(-0.02%) |
Oct 18, 2011 | 63.24 | 63.98 | 62.71 | 63.73 | 6,841,616 | +0.70(+1.11%) |
Oct 17, 2011 | 63.56 | 63.91 | 62.92 | 63.03 | 6,078,535 | -0.91(-1.42%) |
Oct 14, 2011 | 63.97 | 63.97 | 63.37 | 63.94 | 5,207,614 | +0.45(+0.71%) |
Oct 13, 2011 | 62.84 | 63.94 | 62.77 | 63.49 | 7,019,992 | +0.68(+1.08%) |
Oct 12, 2011 | 63.86 | 63.86 | 62.58 | 62.82 | 11,038,918 | -0.70(-1.10%) |
Oct 11, 2011 | 63.15 | 63.91 | 63.04 | 63.51 | 9,658,058 | +0.59(+0.94%) |
Oct 10, 2011 | 62.60 | 62.93 | 62.28 | 62.92 | 7,224,894 | +0.93(+1.50%) |
Oct 07, 2011 | 62.06 | 62.54 | 61.56 | 61.99 | 7,749,220 | +0.06(+0.10%) |
Oct 06, 2011 | 61.40 | 62.03 | 61.32 | 61.93 | 8,244,070 | +0.91(+1.49%) |
Oct 05, 2011 | 61.62 | 61.69 | 60.36 | 61.02 | 10,873,623 | -0.46(-0.75%) |
Oct 04, 2011 | 60.47 | 61.57 | 59.53 | 61.48 | 14,981,344 | +0.33(+0.53%) |