Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 58.69 | 59.27 | 58.69 | 59.11 | 37,306 | -0.11(-0.19%) |
Dec 29, 2011 | 58.56 | 59.38 | 58.56 | 59.22 | 41,740 | +0.94(+1.60%) |
Dec 28, 2011 | 59.40 | 59.40 | 58.09 | 58.29 | 98,444 | -2.15(-3.56%) |
Dec 27, 2011 | 60.22 | 60.55 | 60.13 | 60.44 | 21,620 | +0.22(+0.36%) |
Dec 23, 2011 | 59.75 | 60.42 | 59.75 | 60.22 | 36,890 | +0.89(+1.50%) |
Dec 21, 2011 | 59.53 | 59.53 | 58.65 | 59.33 | 39,464 | +0.00(+0.00%) |
Dec 20, 2011 | 58.89 | 59.79 | 58.88 | 59.33 | 47,907 | +2.34(+4.10%) |
Dec 19, 2011 | 58.25 | 58.42 | 56.94 | 56.99 | 155,857 | -1.60(-2.74%) |
Dec 16, 2011 | 58.92 | 59.53 | 58.31 | 58.60 | 60,667 | -0.35(-0.60%) |
Dec 15, 2011 | 59.60 | 59.75 | 58.76 | 58.95 | 27,496 | +0.03(+0.06%) |
Dec 14, 2011 | 59.45 | 59.55 | 58.66 | 58.92 | 27,409 | -0.94(-1.56%) |
Dec 13, 2011 | 61.19 | 61.51 | 59.44 | 59.85 | 49,724 | -1.59(-2.58%) |
Dec 12, 2011 | 61.45 | 61.62 | 60.61 | 61.44 | 55,416 | -1.81(-2.87%) |
Dec 09, 2011 | 61.98 | 63.25 | 61.98 | 63.25 | 28,173 | +1.37(+2.22%) |
Dec 08, 2011 | 63.21 | 63.26 | 61.86 | 61.88 | 43,173 | -1.97(-3.09%) |
Dec 07, 2011 | 63.52 | 64.23 | 63.03 | 63.85 | 39,409 | +0.02(+0.03%) |
Dec 06, 2011 | 63.52 | 64.31 | 63.40 | 63.83 | 31,161 | -0.27(-0.42%) |
Dec 05, 2011 | 64.66 | 64.78 | 63.80 | 64.10 | 48,576 | +0.77(+1.21%) |
Dec 02, 2011 | 64.15 | 64.32 | 63.27 | 63.33 | 66,685 | +1.68(+2.72%) |
Dec 01, 2011 | 62.03 | 62.63 | 61.65 | 61.65 | 38,686 | -1.11(-1.77%) |
Nov 30, 2011 | 62.53 | 62.92 | 62.14 | 62.77 | 113,671 | +3.97(+6.74%) |
Nov 29, 2011 | 58.80 | 59.55 | 58.62 | 58.80 | 62,775 | +0.77(+1.33%) |
Nov 28, 2011 | 58.88 | 59.08 | 57.81 | 58.03 | 49,620 | +2.90(+5.26%) |
Nov 25, 2011 | 55.09 | 55.87 | 55.01 | 55.13 | 43,755 | -0.59(-1.06%) |
Nov 23, 2011 | 55.90 | 56.11 | 55.42 | 55.72 | 145,087 | -2.09(-3.61%) |
Nov 22, 2011 | 57.61 | 58.47 | 57.35 | 57.81 | 60,551 | +0.10(+0.18%) |
Nov 21, 2011 | 58.02 | 58.07 | 56.86 | 57.70 | 70,089 | -1.45(-2.45%) |
Nov 18, 2011 | 59.35 | 59.56 | 58.78 | 59.15 | 32,337 | +0.02(+0.04%) |
Nov 17, 2011 | 60.15 | 60.55 | 58.94 | 59.13 | 32,055 | -1.02(-1.69%) |
Nov 16, 2011 | 60.61 | 61.30 | 59.78 | 60.15 | 92,683 | -1.94(-3.12%) |
Nov 15, 2011 | 61.98 | 62.38 | 61.12 | 62.09 | 44,328 | +0.57(+0.93%) |
Nov 14, 2011 | 61.69 | 61.92 | 61.00 | 61.51 | 45,962 | -1.57(-2.49%) |
Nov 11, 2011 | 61.99 | 63.28 | 61.65 | 63.09 | 48,409 | +1.44(+2.34%) |
Nov 10, 2011 | 61.90 | 62.11 | 60.90 | 61.64 | 44,649 | -0.05(-0.08%) |
Nov 09, 2011 | 62.74 | 63.02 | 61.39 | 61.69 | 90,512 | -3.05(-4.72%) |
Nov 08, 2011 | 64.34 | 65.15 | 63.62 | 64.75 | 53,667 | +1.44(+2.28%) |
Nov 07, 2011 | 63.28 | 63.54 | 62.76 | 63.30 | 40,908 | -0.33(-0.52%) |
Nov 04, 2011 | 63.73 | 63.76 | 62.62 | 63.63 | 16,931 | -0.33(-0.52%) |
Nov 03, 2011 | 63.72 | 64.15 | 62.46 | 63.97 | 38,397 | +1.10(+1.75%) |
Nov 02, 2011 | 62.77 | 63.21 | 62.05 | 62.87 | 33,046 | +0.39(+0.62%) |
Nov 01, 2011 | 61.92 | 63.35 | 61.92 | 62.48 | 51,757 | -2.45(-3.77%) |
Oct 31, 2011 | 65.24 | 65.76 | 64.83 | 64.93 | 28,075 | -2.61(-3.86%) |
Oct 28, 2011 | 67.53 | 67.79 | 66.91 | 67.54 | 42,335 | -0.96(-1.40%) |
Oct 27, 2011 | 68.40 | 69.30 | 67.66 | 68.49 | 116,027 | +3.73(+5.76%) |
Oct 26, 2011 | 64.54 | 64.78 | 63.21 | 64.76 | 34,368 | +1.75(+2.77%) |
Oct 25, 2011 | 64.22 | 64.22 | 63.01 | 63.02 | 19,494 | -2.05(-3.14%) |
Oct 24, 2011 | 64.12 | 65.16 | 63.99 | 65.07 | 37,769 | +2.15(+3.42%) |
Oct 21, 2011 | 62.70 | 63.23 | 62.23 | 62.91 | 25,336 | +1.12(+1.81%) |
Oct 20, 2011 | 61.64 | 61.83 | 60.46 | 61.79 | 22,916 | +0.14(+0.23%) |
Oct 19, 2011 | 62.52 | 63.00 | 61.48 | 61.65 | 30,494 | -0.77(-1.24%) |
Oct 18, 2011 | 61.25 | 63.02 | 60.77 | 62.43 | 52,433 | +1.27(+2.08%) |
Oct 17, 2011 | 62.00 | 62.31 | 60.78 | 61.16 | 49,483 | -1.54(-2.45%) |
Oct 14, 2011 | 62.56 | 62.86 | 62.05 | 62.70 | 65,621 | +1.37(+2.24%) |
Oct 13, 2011 | 61.03 | 61.47 | 60.37 | 61.32 | 40,578 | +0.11(+0.18%) |
Oct 12, 2011 | 62.05 | 62.08 | 60.59 | 61.21 | 100,263 | +0.66(+1.09%) |
Oct 11, 2011 | 60.16 | 60.66 | 59.84 | 60.55 | 44,168 | +0.04(+0.07%) |
Oct 10, 2011 | 60.19 | 60.89 | 59.76 | 60.51 | 114,981 | +3.46(+6.07%) |
Oct 07, 2011 | 58.21 | 58.54 | 56.89 | 57.05 | 56,788 | +0.37(+0.65%) |
Oct 06, 2011 | 55.54 | 57.15 | 55.23 | 56.68 | 50,615 | +2.30(+4.22%) |
Oct 05, 2011 | 53.70 | 54.48 | 52.79 | 54.38 | 33,552 | +1.79(+3.40%) |
Oct 04, 2011 | 50.85 | 52.59 | 49.85 | 52.59 | 100,813 | +1.11(+2.16%) |