Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 71.00 | 71.13 | 70.63 | 70.67 | 1,065,556 | -0.34(-0.47%) |
Dec 29, 2011 | 70.35 | 71.11 | 70.21 | 71.00 | 1,133,203 | +0.94(+1.35%) |
Dec 28, 2011 | 71.64 | 71.71 | 70.01 | 70.06 | 1,433,285 | -1.64(-2.29%) |
Dec 27, 2011 | 71.06 | 71.90 | 71.06 | 71.70 | 797,240 | +0.29(+0.41%) |
Dec 23, 2011 | 71.20 | 71.57 | 71.12 | 71.41 | 822,886 | +0.81(+1.14%) |
Dec 21, 2011 | 71.08 | 71.50 | 70.01 | 70.60 | 1,125,926 | -0.60(-0.84%) |
Dec 20, 2011 | 70.53 | 71.77 | 70.50 | 71.20 | 1,325,421 | +1.71(+2.47%) |
Dec 19, 2011 | 70.45 | 70.96 | 69.27 | 69.49 | 792,039 | -0.99(-1.40%) |
Dec 16, 2011 | 70.34 | 71.65 | 70.26 | 70.48 | 1,727,323 | +0.72(+1.03%) |
Dec 15, 2011 | 69.91 | 70.64 | 69.67 | 69.76 | 1,395,062 | +0.22(+0.31%) |
Dec 14, 2011 | 71.26 | 71.36 | 69.26 | 69.54 | 1,823,347 | -2.09(-2.91%) |
Dec 13, 2011 | 72.42 | 72.84 | 71.26 | 71.63 | 1,746,713 | -0.54(-0.75%) |
Dec 12, 2011 | 72.02 | 72.22 | 71.51 | 72.17 | 1,479,163 | -0.15(-0.21%) |
Dec 09, 2011 | 71.79 | 72.72 | 71.76 | 72.33 | 1,402,734 | +1.01(+1.41%) |
Dec 08, 2011 | 73.02 | 73.19 | 71.20 | 71.32 | 1,380,718 | -1.95(-2.66%) |
Dec 07, 2011 | 72.78 | 73.69 | 72.23 | 73.27 | 1,352,683 | +0.11(+0.15%) |
Dec 06, 2011 | 73.22 | 73.93 | 73.04 | 73.16 | 1,077,563 | -0.16(-0.22%) |
Dec 05, 2011 | 74.04 | 74.18 | 72.13 | 73.32 | 2,023,738 | +0.32(+0.43%) |
Dec 02, 2011 | 74.54 | 74.54 | 72.51 | 73.01 | 1,543,919 | -1.10(-1.48%) |
Dec 01, 2011 | 73.89 | 74.61 | 73.70 | 74.10 | 1,709,261 | +0.35(+0.48%) |
Nov 30, 2011 | 72.80 | 73.79 | 72.42 | 73.75 | 2,105,338 | +2.38(+3.33%) |
Nov 29, 2011 | 71.32 | 71.82 | 70.86 | 71.37 | 1,581,130 | +0.59(+0.83%) |
Nov 28, 2011 | 71.01 | 71.35 | 70.33 | 70.78 | 1,632,557 | +1.72(+2.49%) |
Nov 25, 2011 | 69.26 | 70.11 | 69.04 | 69.06 | 603,612 | -0.85(-1.22%) |
Nov 23, 2011 | 70.06 | 70.47 | 69.41 | 69.92 | 1,227,615 | -0.78(-1.10%) |
Nov 22, 2011 | 70.93 | 71.54 | 70.43 | 70.69 | 1,404,856 | -0.40(-0.56%) |
Nov 21, 2011 | 71.72 | 71.82 | 70.21 | 71.09 | 1,815,760 | -1.29(-1.79%) |
Nov 18, 2011 | 73.10 | 73.23 | 72.30 | 72.38 | 1,749,535 | -0.38(-0.52%) |
Nov 17, 2011 | 73.10 | 73.40 | 72.00 | 72.76 | 1,503,063 | -0.52(-0.70%) |
Nov 16, 2011 | 74.05 | 74.33 | 73.20 | 73.28 | 1,834,538 | -1.64(-2.19%) |
Nov 15, 2011 | 74.26 | 75.24 | 73.85 | 74.92 | 1,181,602 | +0.27(+0.36%) |
Nov 14, 2011 | 74.38 | 75.12 | 74.32 | 74.65 | 1,170,376 | -0.24(-0.31%) |
Nov 11, 2011 | 74.66 | 75.67 | 74.66 | 74.88 | 1,488,769 | +0.93(+1.26%) |
Nov 10, 2011 | 72.60 | 74.38 | 72.44 | 73.95 | 2,165,820 | +2.14(+2.97%) |
Nov 09, 2011 | 72.95 | 73.65 | 71.62 | 71.81 | 2,312,716 | -2.32(-3.12%) |
Nov 08, 2011 | 74.41 | 74.41 | 73.09 | 74.13 | 1,340,959 | -0.10(-0.13%) |
Nov 07, 2011 | 73.13 | 74.27 | 72.24 | 74.23 | 1,418,295 | +1.29(+1.77%) |
Nov 04, 2011 | 73.48 | 74.23 | 72.75 | 72.94 | 1,475,417 | -0.94(-1.27%) |
Nov 03, 2011 | 72.80 | 74.40 | 72.80 | 73.88 | 2,160,303 | -0.05(-0.07%) |
Nov 02, 2011 | 72.75 | 74.57 | 72.75 | 73.93 | 3,598,058 | +2.19(+3.05%) |
Nov 01, 2011 | 72.22 | 73.14 | 71.24 | 71.74 | 3,566,350 | -2.04(-2.76%) |
Oct 31, 2011 | 75.37 | 76.16 | 73.75 | 73.78 | 2,584,333 | -2.59(-3.39%) |
Oct 28, 2011 | 76.57 | 77.16 | 75.78 | 76.37 | 2,199,676 | -0.52(-0.68%) |
Oct 27, 2011 | 75.48 | 77.53 | 74.84 | 76.89 | 3,493,589 | +2.93(+3.96%) |
Oct 26, 2011 | 74.97 | 74.97 | 71.92 | 73.96 | 5,861,158 | +5.08(+7.38%) |
Oct 25, 2011 | 69.22 | 70.31 | 68.64 | 68.87 | 2,070,935 | -0.73(-1.05%) |
Oct 24, 2011 | 68.35 | 70.04 | 68.28 | 69.61 | 1,903,886 | +0.97(+1.41%) |
Oct 21, 2011 | 66.77 | 68.67 | 66.67 | 68.64 | 1,805,894 | +2.73(+4.15%) |
Oct 20, 2011 | 66.05 | 66.43 | 64.84 | 65.91 | 1,614,129 | -0.31(-0.46%) |
Oct 19, 2011 | 66.62 | 67.23 | 65.93 | 66.21 | 1,464,641 | -0.20(-0.30%) |
Oct 18, 2011 | 65.85 | 67.03 | 65.09 | 66.41 | 1,323,740 | +0.33(+0.49%) |
Oct 17, 2011 | 66.12 | 66.59 | 65.77 | 66.09 | 1,768,735 | -0.36(-0.54%) |
Oct 14, 2011 | 67.33 | 67.48 | 66.04 | 66.45 | 1,943,860 | -0.38(-0.57%) |
Oct 13, 2011 | 66.32 | 66.88 | 65.58 | 66.83 | 1,429,963 | +0.16(+0.24%) |
Oct 12, 2011 | 66.40 | 67.12 | 66.12 | 66.67 | 1,765,704 | +0.63(+0.96%) |
Oct 11, 2011 | 65.62 | 66.61 | 65.34 | 66.03 | 1,254,544 | -0.15(-0.23%) |
Oct 10, 2011 | 64.47 | 66.20 | 64.07 | 66.19 | 1,708,931 | +2.52(+3.95%) |
Oct 07, 2011 | 63.74 | 64.31 | 63.04 | 63.67 | 2,792,919 | +0.27(+0.43%) |
Oct 06, 2011 | 62.13 | 63.54 | 62.13 | 63.40 | 4,686,047 | -0.16(-0.26%) |
Oct 05, 2011 | 63.01 | 64.44 | 62.69 | 63.56 | 2,740,461 | +0.82(+1.31%) |
Oct 04, 2011 | 62.36 | 63.45 | 61.15 | 62.74 | 3,086,300 | -1.00(-1.56%) |