Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 65.35 | 65.65 | 64.79 | 64.82 | 722,604 | -0.67(-1.02%) |
Dec 29, 2011 | 65.67 | 65.82 | 64.67 | 65.49 | 712,945 | -0.09(-0.13%) |
Dec 28, 2011 | 66.97 | 67.09 | 65.42 | 65.58 | 729,120 | -1.53(-2.27%) |
Dec 27, 2011 | 67.13 | 67.74 | 66.57 | 67.10 | 460,698 | -0.03(-0.04%) |
Dec 23, 2011 | 67.22 | 67.49 | 66.37 | 67.13 | 575,981 | +1.70(+2.60%) |
Dec 21, 2011 | 64.61 | 65.69 | 63.32 | 65.43 | 897,498 | +1.10(+1.71%) |
Dec 20, 2011 | 62.51 | 65.00 | 62.43 | 64.34 | 1,326,351 | +3.30(+5.41%) |
Dec 19, 2011 | 62.64 | 63.24 | 60.80 | 61.03 | 781,139 | -1.20(-1.94%) |
Dec 16, 2011 | 60.73 | 62.30 | 60.27 | 62.24 | 831,869 | +1.96(+3.26%) |
Dec 15, 2011 | 62.05 | 62.05 | 59.87 | 60.27 | 911,808 | -0.44(-0.72%) |
Dec 14, 2011 | 63.80 | 64.12 | 60.37 | 60.71 | 1,328,807 | -3.90(-6.03%) |
Dec 13, 2011 | 65.76 | 67.12 | 63.67 | 64.61 | 987,568 | -0.68(-1.04%) |
Dec 12, 2011 | 66.32 | 66.32 | 63.79 | 65.29 | 1,016,516 | -2.40(-3.55%) |
Dec 09, 2011 | 66.75 | 67.97 | 66.26 | 67.69 | 562,772 | +1.89(+2.88%) |
Dec 08, 2011 | 68.30 | 68.30 | 65.60 | 65.79 | 854,715 | -2.70(-3.94%) |
Dec 07, 2011 | 68.96 | 69.46 | 67.37 | 68.49 | 1,050,059 | -0.92(-1.33%) |
Dec 06, 2011 | 68.18 | 70.15 | 67.88 | 69.42 | 833,538 | -0.21(-0.31%) |
Dec 05, 2011 | 69.12 | 70.91 | 68.86 | 69.63 | 1,372,371 | +1.99(+2.95%) |
Dec 02, 2011 | 68.27 | 69.13 | 67.19 | 67.64 | 764,183 | +0.27(+0.40%) |
Dec 01, 2011 | 68.30 | 69.48 | 67.09 | 67.37 | 749,768 | -1.22(-1.78%) |
Nov 30, 2011 | 66.63 | 68.69 | 66.63 | 68.59 | 1,181,966 | +4.34(+6.76%) |
Nov 29, 2011 | 62.93 | 64.68 | 62.17 | 64.25 | 876,746 | +1.53(+2.43%) |
Nov 28, 2011 | 63.29 | 63.82 | 61.75 | 62.72 | 1,149,721 | +2.50(+4.15%) |
Nov 25, 2011 | 60.55 | 61.56 | 60.17 | 60.23 | 214,500 | -0.35(-0.58%) |
Nov 23, 2011 | 62.47 | 62.53 | 60.02 | 60.58 | 1,263,662 | -2.85(-4.49%) |
Nov 22, 2011 | 63.28 | 64.93 | 62.77 | 63.42 | 1,312,077 | -0.62(-0.97%) |
Nov 21, 2011 | 63.73 | 64.40 | 62.24 | 64.04 | 1,162,017 | -1.18(-1.80%) |
Nov 18, 2011 | 65.80 | 66.75 | 64.47 | 65.22 | 1,119,354 | -0.21(-0.33%) |
Nov 17, 2011 | 67.54 | 68.88 | 64.94 | 65.43 | 1,626,984 | -2.29(-3.39%) |
Nov 16, 2011 | 66.35 | 70.24 | 65.90 | 67.73 | 2,189,790 | +1.30(+1.96%) |
Nov 15, 2011 | 65.49 | 66.88 | 65.10 | 66.42 | 1,015,553 | +0.52(+0.80%) |
Nov 14, 2011 | 65.95 | 66.55 | 64.68 | 65.90 | 1,099,257 | +0.15(+0.22%) |
Nov 11, 2011 | 65.07 | 66.37 | 64.83 | 65.75 | 808,393 | +1.31(+2.04%) |
Nov 10, 2011 | 62.63 | 65.01 | 62.29 | 64.44 | 1,310,084 | +2.74(+4.44%) |
Nov 09, 2011 | 62.25 | 64.22 | 61.45 | 61.70 | 1,448,368 | -2.72(-4.22%) |
Nov 08, 2011 | 64.24 | 64.49 | 62.72 | 64.42 | 934,459 | +0.71(+1.11%) |
Nov 07, 2011 | 64.17 | 65.04 | 62.66 | 63.71 | 1,112,430 | -0.49(-0.76%) |
Nov 04, 2011 | 62.59 | 64.42 | 62.19 | 64.20 | 1,402,604 | +0.98(+1.55%) |
Nov 03, 2011 | 59.78 | 63.59 | 58.69 | 63.22 | 2,878,076 | +4.18(+7.08%) |
Nov 02, 2011 | 58.60 | 59.48 | 57.78 | 59.04 | 1,524,131 | +2.05(+3.60%) |
Nov 01, 2011 | 56.63 | 58.04 | 55.40 | 56.99 | 1,249,396 | -1.94(-3.30%) |
Oct 31, 2011 | 61.17 | 61.17 | 58.86 | 58.93 | 1,212,214 | -2.77(-4.49%) |
Oct 28, 2011 | 59.88 | 62.03 | 59.08 | 61.70 | 1,519,892 | +1.54(+2.55%) |
Oct 27, 2011 | 59.89 | 60.87 | 59.01 | 60.17 | 1,420,946 | +1.80(+3.08%) |
Oct 26, 2011 | 58.14 | 58.84 | 55.20 | 58.37 | 1,496,874 | +1.52(+2.67%) |
Oct 25, 2011 | 59.62 | 59.76 | 56.73 | 56.85 | 1,567,441 | -2.32(-3.92%) |
Oct 24, 2011 | 58.30 | 59.29 | 58.22 | 59.18 | 1,055,507 | +1.25(+2.16%) |
Oct 21, 2011 | 57.77 | 58.48 | 56.90 | 57.92 | 1,091,768 | +1.37(+2.42%) |
Oct 20, 2011 | 56.35 | 57.51 | 54.86 | 56.55 | 1,539,627 | -0.17(-0.29%) |
Oct 19, 2011 | 57.34 | 58.23 | 56.36 | 56.72 | 1,393,673 | -0.46(-0.80%) |
Oct 18, 2011 | 55.39 | 57.85 | 54.45 | 57.17 | 1,675,918 | +1.92(+3.48%) |
Oct 17, 2011 | 56.72 | 58.06 | 54.78 | 55.25 | 2,085,952 | -0.23(-0.42%) |
Oct 14, 2011 | 53.39 | 55.59 | 53.28 | 55.48 | 1,151,546 | +3.29(+6.31%) |
Oct 13, 2011 | 51.38 | 52.45 | 49.93 | 52.19 | 941,234 | +0.32(+0.62%) |
Oct 12, 2011 | 51.39 | 53.11 | 50.82 | 51.87 | 1,381,007 | +1.10(+2.16%) |
Oct 11, 2011 | 50.79 | 51.91 | 50.04 | 50.77 | 1,337,183 | -0.46(-0.89%) |
Oct 10, 2011 | 49.88 | 51.84 | 49.31 | 51.23 | 1,301,075 | +2.76(+5.69%) |
Oct 07, 2011 | 49.00 | 50.32 | 48.09 | 48.47 | 1,978,074 | -0.01(-0.02%) |
Oct 06, 2011 | 48.08 | 48.65 | 47.32 | 48.48 | 1,291,428 | +1.10(+2.32%) |
Oct 05, 2011 | 45.47 | 47.59 | 44.24 | 47.38 | 1,806,250 | +2.32(+5.15%) |
Oct 04, 2011 | 42.86 | 45.12 | 41.23 | 45.06 | 1,792,162 | +0.91(+2.07%) |