Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 69.82 | 70.21 | 69.41 | 69.44 | 376,686 | -0.09(-0.13%) |
Dec 29, 2011 | 68.99 | 70.12 | 68.61 | 69.53 | 481,463 | +0.76(+1.10%) |
Dec 28, 2011 | 69.94 | 70.01 | 68.57 | 68.77 | 434,577 | -1.36(-1.94%) |
Dec 27, 2011 | 68.91 | 70.69 | 68.91 | 70.13 | 540,680 | +0.93(+1.34%) |
Dec 23, 2011 | 67.72 | 69.22 | 67.72 | 69.20 | 268,871 | +1.79(+2.66%) |
Dec 21, 2011 | 65.70 | 67.60 | 65.37 | 67.41 | 2,547,319 | -0.19(-0.28%) |
Dec 20, 2011 | 67.98 | 68.46 | 67.14 | 67.60 | 567,786 | +0.71(+1.06%) |
Dec 19, 2011 | 68.04 | 68.78 | 66.75 | 66.89 | 653,104 | -0.67(-0.99%) |
Dec 16, 2011 | 68.43 | 68.86 | 67.10 | 67.56 | 1,152,707 | -0.25(-0.36%) |
Dec 15, 2011 | 67.60 | 67.95 | 65.96 | 67.80 | 1,162,827 | +1.00(+1.50%) |
Dec 14, 2011 | 66.89 | 67.48 | 66.24 | 66.80 | 1,015,428 | -0.55(-0.82%) |
Dec 13, 2011 | 70.89 | 70.92 | 66.52 | 67.35 | 582,535 | -2.79(-3.97%) |
Dec 12, 2011 | 69.94 | 70.41 | 69.06 | 70.14 | 814,708 | -0.75(-1.06%) |
Dec 09, 2011 | 69.80 | 71.22 | 68.72 | 70.89 | 1,187,790 | +1.37(+1.97%) |
Dec 08, 2011 | 70.08 | 71.62 | 69.19 | 69.52 | 1,115,217 | -2.10(-2.93%) |
Dec 07, 2011 | 72.89 | 73.34 | 70.70 | 71.61 | 1,115,178 | -2.11(-2.86%) |
Dec 06, 2011 | 73.87 | 74.27 | 73.45 | 73.72 | 936,641 | +0.01(+0.01%) |
Dec 05, 2011 | 72.29 | 74.13 | 71.88 | 73.71 | 1,757,474 | +2.02(+2.82%) |
Dec 02, 2011 | 71.17 | 73.03 | 69.04 | 71.69 | 3,334,174 | +5.08(+7.63%) |
Dec 01, 2011 | 66.88 | 67.33 | 65.66 | 66.61 | 1,644,376 | -0.27(-0.40%) |
Nov 30, 2011 | 68.81 | 69.07 | 66.00 | 66.88 | 1,403,161 | +0.74(+1.12%) |
Nov 29, 2011 | 66.45 | 67.06 | 65.28 | 66.14 | 949,157 | -0.61(-0.92%) |
Nov 28, 2011 | 66.38 | 67.96 | 66.01 | 66.75 | 1,182,581 | +3.12(+4.91%) |
Nov 25, 2011 | 63.66 | 64.43 | 63.34 | 63.63 | 263,587 | -0.34(-0.54%) |
Nov 23, 2011 | 63.66 | 64.55 | 63.24 | 63.97 | 653,307 | -0.39(-0.61%) |
Nov 22, 2011 | 62.66 | 65.42 | 62.66 | 64.36 | 1,246,699 | +1.72(+2.75%) |
Nov 21, 2011 | 62.85 | 63.82 | 61.87 | 62.64 | 1,666,464 | -2.18(-3.36%) |
Nov 18, 2011 | 66.30 | 66.39 | 64.77 | 64.82 | 693,585 | -0.88(-1.33%) |
Nov 17, 2011 | 67.16 | 67.87 | 64.95 | 65.69 | 1,223,499 | -1.89(-2.80%) |
Nov 16, 2011 | 67.77 | 68.48 | 67.23 | 67.59 | 884,078 | -1.19(-1.73%) |
Nov 15, 2011 | 69.04 | 69.84 | 67.97 | 68.78 | 789,445 | -0.46(-0.67%) |
Nov 14, 2011 | 69.41 | 70.21 | 68.81 | 69.24 | 398,556 | -0.50(-0.72%) |
Nov 11, 2011 | 68.52 | 70.53 | 68.01 | 69.74 | 566,128 | +2.20(+3.25%) |
Nov 10, 2011 | 68.99 | 69.33 | 66.60 | 67.55 | 974,114 | -0.69(-1.01%) |
Nov 09, 2011 | 70.25 | 70.25 | 67.39 | 68.24 | 1,223,715 | -4.11(-5.68%) |
Nov 08, 2011 | 72.38 | 72.90 | 70.50 | 72.34 | 684,026 | +0.20(+0.27%) |
Nov 07, 2011 | 72.63 | 73.55 | 70.91 | 72.15 | 525,587 | -0.79(-1.08%) |
Nov 04, 2011 | 72.86 | 73.83 | 71.35 | 72.93 | 780,397 | -0.56(-0.76%) |
Nov 03, 2011 | 74.90 | 74.90 | 69.45 | 73.50 | 2,362,518 | -1.18(-1.58%) |
Nov 02, 2011 | 74.33 | 74.78 | 72.25 | 74.68 | 1,402,413 | +1.69(+2.32%) |
Nov 01, 2011 | 70.09 | 73.63 | 69.58 | 72.98 | 1,585,872 | -0.32(-0.43%) |
Oct 31, 2011 | 72.22 | 73.98 | 71.57 | 73.30 | 1,588,236 | -0.35(-0.48%) |
Oct 28, 2011 | 71.91 | 73.72 | 71.55 | 73.65 | 1,065,612 | +1.54(+2.13%) |
Oct 27, 2011 | 72.27 | 72.57 | 70.92 | 72.12 | 1,747,125 | +2.97(+4.29%) |
Oct 26, 2011 | 70.89 | 70.95 | 68.37 | 69.15 | 1,131,334 | -0.55(-0.79%) |
Oct 25, 2011 | 71.59 | 72.20 | 69.60 | 69.70 | 1,044,785 | -2.35(-3.27%) |
Oct 24, 2011 | 69.96 | 72.92 | 69.70 | 72.06 | 1,044,565 | +2.99(+4.34%) |
Oct 21, 2011 | 67.38 | 69.31 | 67.38 | 69.06 | 1,336,351 | +2.52(+3.79%) |
Oct 20, 2011 | 64.98 | 66.81 | 64.30 | 66.54 | 873,319 | +1.69(+2.61%) |
Oct 19, 2011 | 65.55 | 65.80 | 64.22 | 64.85 | 1,071,714 | -0.64(-0.98%) |
Oct 18, 2011 | 64.48 | 66.09 | 62.03 | 65.49 | 952,217 | +0.81(+1.25%) |
Oct 17, 2011 | 66.11 | 66.33 | 64.36 | 64.68 | 1,189,300 | -2.14(-3.20%) |
Oct 14, 2011 | 66.30 | 66.95 | 65.67 | 66.82 | 840,227 | +1.63(+2.49%) |
Oct 13, 2011 | 65.00 | 65.73 | 64.19 | 65.19 | 854,585 | -0.54(-0.82%) |
Oct 12, 2011 | 64.14 | 67.74 | 63.99 | 65.73 | 1,467,640 | +2.65(+4.20%) |
Oct 11, 2011 | 62.97 | 63.75 | 62.10 | 63.08 | 930,297 | +0.01(+0.02%) |
Oct 10, 2011 | 61.89 | 63.68 | 61.63 | 63.07 | 1,015,500 | +2.63(+4.35%) |
Oct 07, 2011 | 60.84 | 61.74 | 59.53 | 60.44 | 813,395 | +0.14(+0.23%) |
Oct 06, 2011 | 60.38 | 60.79 | 59.28 | 60.31 | 867,937 | +1.79(+3.06%) |
Oct 05, 2011 | 56.67 | 59.03 | 54.76 | 58.51 | 1,135,235 | +1.99(+3.52%) |
Oct 04, 2011 | 53.94 | 56.65 | 52.71 | 56.52 | 1,944,044 | +1.13(+2.05%) |