Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	70.90	71.00	69.10	70.24	1,006,679	-0.52(-0.74%)
Nov 29, 2012	71.75	71.90	70.11	70.76	884,543	-0.69(-0.97%)
Nov 28, 2012	71.16	71.52	70.16	71.45	781,639	+0.17(+0.24%)
Nov 27, 2012	71.20	71.92	70.59	71.28	969,231	-0.26(-0.36%)
Nov 26, 2012	69.36	71.61	69.31	71.54	1,359,765	+1.79(+2.56%)
Nov 23, 2012	69.20	69.75	68.88	69.75	461,146	+1.15(+1.68%)
Nov 21, 2012	68.08	69.02	67.56	68.60	725,439	+0.62(+0.91%)
Nov 20, 2012	68.15	69.23	67.77	67.98	1,059,689	-0.22(-0.33%)
Nov 19, 2012	67.61	68.32	66.89	68.21	956,007	+1.83(+2.76%)
Nov 16, 2012	66.70	67.34	65.43	66.37	1,183,548	-0.22(-0.34%)
Nov 15, 2012	66.96	67.83	65.88	66.60	1,383,002	-0.33(-0.50%)
Nov 14, 2012	69.75	70.40	66.73	66.93	1,389,446	-2.67(-3.84%)
Nov 13, 2012	69.09	70.82	68.98	69.60	698,134	+0.12(+0.17%)
Nov 12, 2012	69.43	70.16	68.90	69.48	542,913	+0.36(+0.52%)
Nov 09, 2012	70.20	70.38	68.91	69.12	1,087,742	-1.43(-2.03%)
Nov 08, 2012	71.55	71.89	70.22	70.55	685,260	-1.05(-1.47%)
Nov 07, 2012	72.74	73.41	71.22	71.60	770,272	-2.27(-3.08%)
Nov 06, 2012	73.40	74.24	73.14	73.88	455,888	+0.74(+1.01%)
Nov 05, 2012	72.89	73.75	72.62	73.14	738,056	+0.25(+0.35%)
Nov 02, 2012	75.48	75.48	72.83	72.89	647,514	-2.09(-2.78%)
Nov 01, 2012	72.20	74.97	71.90	74.97	1,479,691	+2.66(+3.68%)
Oct 31, 2012	73.18	73.18	71.79	72.31	806,944	-0.71(-0.97%)
Oct 26, 2012	71.90	73.02	73.02	73.02	1,556,952	+1.10(+1.52%)
Oct 25, 2012	71.41	71.96	71.14	71.93	901,011	+0.86(+1.21%)
Oct 24, 2012	71.26	71.89	70.31	71.06	1,394,850	+0.46(+0.65%)
Oct 23, 2012	69.75	70.61	68.79	70.61	762,637	+0.12(+0.17%)
Oct 19, 2012	69.63	73.18	69.63	70.49	2,135,898	+0.94(+1.36%)
Oct 18, 2012	69.63	70.41	69.01	69.54	1,004,417	-0.26(-0.37%)
Oct 17, 2012	69.21	70.20	68.36	69.81	961,111	+0.29(+0.41%)
Oct 16, 2012	67.95	69.83	67.83	69.52	1,130,270	+2.38(+3.55%)
Oct 15, 2012	67.01	67.60	66.51	67.14	922,514	-0.40(-0.60%)
Oct 12, 2012	66.88	67.56	66.55	67.54	582,847	+0.64(+0.95%)
Oct 11, 2012	67.36	68.24	66.71	66.90	650,298	-0.08(-0.12%)
Oct 10, 2012	66.10	67.17	65.99	66.98	1,133,145	-0.28(-0.41%)
Oct 09, 2012	68.47	69.14	66.90	67.26	842,015	-1.40(-2.04%)
Oct 08, 2012	68.32	69.17	67.77	68.66	576,008	+0.11(+0.16%)
Oct 05, 2012	67.87	68.83	67.75	68.56	919,526	+0.95(+1.41%)
Oct 04, 2012	66.79	68.07	66.63	67.60	1,210,057	+1.34(+2.02%)
Oct 03, 2012	67.93	68.06	65.88	66.26	2,286,916	-1.46(-2.15%)
Oct 02, 2012	68.46	68.85	67.19	67.72	811,043	-0.35(-0.51%)
Oct 01, 2012	68.12	68.68	67.46	68.07	1,022,389	-0.04(-0.05%)
Sep 28, 2012	68.71	68.74	67.86	68.11	1,262,790	-1.06(-1.53%)
Sep 27, 2012	68.23	69.60	67.86	69.17	849,814	+1.44(+2.12%)
Sep 26, 2012	68.39	68.71	67.41	67.73	696,166	-0.90(-1.31%)
Sep 25, 2012	69.65	69.86	68.47	68.63	899,157	-0.65(-0.93%)
Sep 24, 2012	67.90	69.51	67.45	69.28	1,014,483	+0.97(+1.42%)
Sep 21, 2012	70.77	71.55	67.98	68.30	1,470,976	-0.81(-1.17%)
Sep 20, 2012	69.42	69.84	67.86	69.11	1,763,089	-2.00(-2.81%)
Sep 19, 2012	70.92	71.89	69.03	71.11	1,944,229	-0.57(-0.79%)
Sep 18, 2012	72.97	73.03	71.50	71.67	1,181,191	-1.34(-1.83%)
Sep 17, 2012	74.85	74.87	72.89	73.01	1,167,088	-2.15(-2.86%)
Sep 14, 2012	73.67	75.45	73.44	75.16	952,166	+1.88(+2.56%)
Sep 13, 2012	73.40	73.59	72.18	73.28	777,629	-0.20(-0.27%)
Sep 12, 2012	72.11	73.54	72.11	73.48	567,618	+0.97(+1.34%)
Sep 11, 2012	71.90	73.06	71.85	72.51	936,354	+0.84(+1.18%)
Sep 10, 2012	71.46	72.10	71.44	71.67	486,017	-0.07(-0.10%)
Sep 07, 2012	71.90	71.90	71.05	71.74	901,099	+0.12(+0.16%)
Sep 06, 2012	69.11	71.63	68.73	71.62	1,342,746	+2.81(+4.08%)
Sep 05, 2012	69.57	69.91	67.80	68.81	1,336,904	-0.91(-1.30%)
Sep 04, 2012	69.21	69.91	68.18	69.72	689,819	+0.39(+0.57%)
Aug 31, 2012	69.60	69.60	68.54	69.32	483,557	+0.36(+0.52%)
Aug 30, 2012	69.13	69.44	68.50	68.96	527,055	-0.63(-0.90%)
Aug 29, 2012	69.88	69.88	68.82	69.59	674,992	+0.42(+0.61%)
Aug 27, 2012	69.81	69.81	68.84	69.17	507,936	-0.48(-0.69%)
Aug 24, 2012	68.76	69.81	68.48	69.65	597,417	+0.83(+1.21%)
Aug 23, 2012	69.71	70.14	68.49	68.82	965,471	-1.26(-1.80%)
Aug 22, 2012	70.00	70.52	69.54	70.09	600,273	-0.22(-0.31%)
Aug 21, 2012	69.68	70.81	69.31	70.30	1,178,880	+0.71(+1.02%)
Aug 20, 2012	69.82	70.33	68.79	69.59	927,481	-0.13(-0.18%)
Aug 17, 2012	68.67	69.80	68.49	69.72	816,217	+1.05(+1.53%)
Aug 16, 2012	68.53	69.22	68.01	68.67	722,750	+0.34(+0.50%)
Aug 15, 2012	67.38	68.53	67.20	68.33	875,750	+0.75(+1.11%)
Aug 14, 2012	66.92	67.67	66.55	67.58	1,408,988	+1.25(+1.88%)
Aug 13, 2012	66.18	66.47	65.72	66.33	553,279	-0.15(-0.23%)
Aug 10, 2012	65.56	66.64	65.04	66.48	401,654	+0.70(+1.06%)
Aug 09, 2012	65.98	66.57	65.42	65.78	384,171	-0.18(-0.27%)
Aug 08, 2012	65.74	66.66	65.64	65.96	598,819	+0.11(+0.16%)
Aug 07, 2012	66.38	68.02	65.80	65.85	1,014,409	+0.06(+0.10%)
Aug 06, 2012	66.36	67.20	65.76	65.79	656,173	-0.66(-1.00%)
Aug 03, 2012	65.74	66.83	65.46	66.45	892,075	+2.38(+3.71%)
Aug 02, 2012	63.45	65.02	63.20	64.08	528,946	+0.17(+0.27%)
Aug 01, 2012	65.64	65.97	63.87	63.91	682,061	-1.35(-2.07%)
Jul 31, 2012	66.02	66.62	64.78	65.26	950,885	-0.69(-1.05%)
Jul 30, 2012	66.80	67.01	65.28	65.95	727,766	-0.98(-1.46%)
Jul 27, 2012	65.28	67.47	65.19	66.93	1,130,266	+2.06(+3.18%)
Jul 26, 2012	64.81	65.41	64.29	64.87	809,831	+1.40(+2.20%)
Jul 25, 2012	62.57	63.76	62.12	63.47	1,172,208	+1.08(+1.74%)
Jul 24, 2012	62.36	63.02	61.61	62.38	785,776	-0.05(-0.09%)
Jul 23, 2012	62.21	62.75	61.58	62.44	750,022	-1.02(-1.61%)
Jul 20, 2012	63.60	64.23	63.21	63.46	855,972	-0.96(-1.49%)
Jul 19, 2012	61.95	65.35	61.87	64.42	1,801,402	+2.85(+4.63%)
Jul 18, 2012	61.72	62.96	61.34	61.57	1,190,243	-0.15(-0.25%)
Jul 17, 2012	60.94	61.94	59.04	61.72	2,447,540	+0.00(+0.00%)
Jul 16, 2012	62.74	62.91	61.49	61.72	1,037,919	-1.11(-1.77%)
Jul 13, 2012	61.39	63.00	61.31	62.83	875,994	+1.65(+2.70%)
Jul 12, 2012	61.30	61.72	60.42	61.18	1,063,084	-0.37(-0.60%)
Jul 11, 2012	62.11	62.83	61.20	61.55	910,283	-0.66(-1.07%)
Jul 10, 2012	63.24	63.99	61.80	62.21	699,514	-0.78(-1.24%)
Jul 09, 2012	62.44	63.24	62.14	62.99	522,033	+0.34(+0.54%)
Jul 06, 2012	62.87	63.07	62.14	62.65	555,565	-0.91(-1.44%)
Jul 05, 2012	62.05	64.44	61.67	63.57	1,422,186	+1.47(+2.37%)
Jul 03, 2012	61.73	62.30	61.48	62.10	587,537	+0.61(+0.99%)
Jul 02, 2012	62.36	62.67	60.97	61.49	1,050,668	-0.87(-1.39%)
Jun 29, 2012	61.93	62.37	61.80	62.36	1,029,509	+1.53(+2.52%)
Jun 28, 2012	59.30	60.92	58.95	60.82	843,584	+1.08(+1.82%)
Jun 27, 2012	60.46	60.59	59.26	59.74	865,813	-0.47(-0.77%)
Jun 26, 2012	59.95	60.75	59.38	60.21	964,936	+0.40(+0.67%)
Jun 25, 2012	59.56	60.07	58.31	59.80	1,516,407	-0.89(-1.46%)
Jun 22, 2012	61.67	61.67	60.17	60.69	1,629,858	-1.02(-1.66%)
Jun 21, 2012	63.11	63.24	61.51	61.71	897,026	-1.48(-2.34%)
Jun 20, 2012	64.01	64.02	61.94	63.19	1,134,048	-0.94(-1.47%)
Jun 19, 2012	64.20	64.89	63.75	64.13	1,067,388	+0.10(+0.15%)
Jun 18, 2012	60.77	64.23	60.51	64.03	1,255,591	+2.81(+4.60%)
Jun 15, 2012	60.12	61.44	59.82	61.22	1,091,955	+1.42(+2.37%)
Jun 14, 2012	59.74	60.30	58.92	59.80	792,141	+0.01(+0.01%)
Jun 13, 2012	59.89	60.98	59.41	59.79	656,773	-0.50(-0.83%)
Jun 12, 2012	59.76	60.70	59.50	60.30	600,319	+0.97(+1.63%)
Jun 11, 2012	60.98	61.06	59.24	59.33	830,040	-0.85(-1.42%)
Jun 08, 2012	59.64	60.33	58.51	60.18	1,038,031	+0.30(+0.49%)
Jun 07, 2012	60.21	62.06	59.52	59.88	1,861,105	+0.85(+1.43%)
Jun 06, 2012	57.14	59.08	57.14	59.04	1,383,230	+2.56(+4.53%)
Jun 05, 2012	55.53	57.03	55.17	56.48	1,056,999	+0.58(+1.04%)
Jun 04, 2012	56.44	57.26	54.84	55.90	992,059	-0.64(-1.14%)
Jun 01, 2012	57.50	57.88	56.26	56.54	1,370,200	-2.43(-4.12%)
May 31, 2012	57.40	59.47	57.38	58.97	2,557,266	+2.09(+3.68%)
May 30, 2012	58.68	58.76	56.58	56.88	1,588,642	-2.68(-4.50%)
May 29, 2012	59.73	60.14	58.95	59.56	1,232,003	+0.18(+0.30%)
May 25, 2012	59.69	59.92	58.67	59.38	1,141,206	-0.67(-1.12%)
May 24, 2012	61.43	61.66	59.48	60.06	1,202,269	-1.04(-1.70%)
May 23, 2012	59.75	61.36	59.13	61.09	977,095	+0.44(+0.72%)
May 22, 2012	60.21	61.45	59.90	60.65	1,308,107	+0.51(+0.85%)
May 21, 2012	58.09	60.22	57.93	60.14	1,649,400	+2.30(+3.97%)
May 18, 2012	58.66	59.62	57.75	57.85	2,507,510	-0.63(-1.07%)
May 17, 2012	62.63	62.73	58.46	58.47	2,935,658	-4.00(-6.40%)
May 16, 2012	63.14	64.19	62.41	62.47	962,283	-0.29(-0.47%)
May 15, 2012	62.79	63.43	62.55	62.76	1,220,990	+0.04(+0.06%)
May 14, 2012	63.34	63.34	62.66	62.73	1,441,740	-1.32(-2.07%)
May 11, 2012	64.27	65.56	63.88	64.05	1,320,942	-0.87(-1.34%)
May 10, 2012	66.80	67.01	64.59	64.92	1,277,111	-1.01(-1.53%)
May 09, 2012	66.53	67.07	65.74	65.93	1,099,793	-1.38(-2.05%)
May 08, 2012	66.83	67.38	65.70	67.30	1,464,447	-0.04(-0.05%)
May 07, 2012	66.90	67.66	66.59	67.34	953,951	+0.21(+0.32%)
May 04, 2012	67.86	67.93	66.70	67.13	1,101,531	-1.10(-1.61%)
May 03, 2012	69.75	70.16	68.07	68.22	938,098	-0.86(-1.24%)
May 02, 2012	68.38	69.21	67.55	69.08	1,507,696	-0.90(-1.29%)
May 01, 2012	68.82	71.06	68.82	69.99	1,053,082	+1.14(+1.66%)
Apr 30, 2012	69.87	70.00	68.34	68.84	910,359	-1.20(-1.71%)
Apr 27, 2012	69.99	70.76	68.98	70.04	1,130,683	+0.77(+1.11%)
Apr 26, 2012	68.57	69.69	68.13	69.27	1,421,520	+0.14(+0.21%)
Apr 25, 2012	67.71	69.40	67.27	69.13	1,616,573	+2.01(+3.00%)
Apr 24, 2012	63.54	67.31	63.39	67.12	2,483,872	+3.78(+5.97%)
Apr 23, 2012	63.10	63.42	61.57	63.34	1,731,231	-0.49(-0.77%)
Apr 20, 2012	64.23	64.66	63.71	63.83	1,216,399	+0.04(+0.06%)
Apr 19, 2012	65.62	65.82	63.35	63.79	1,124,695	-2.04(-3.10%)
Apr 18, 2012	65.78	66.56	65.32	65.83	768,090	-0.33(-0.50%)
Apr 17, 2012	65.48	66.38	65.04	66.16	668,910	+1.08(+1.66%)
Apr 16, 2012	65.49	65.69	64.68	65.08	874,420	+0.20(+0.30%)
Apr 13, 2012	64.67	65.47	64.24	64.88	796,556	-0.13(-0.21%)
Apr 12, 2012	62.38	65.44	62.38	65.02	1,135,895	+2.86(+4.61%)
Apr 11, 2012	62.64	62.82	61.96	62.15	1,235,368	+0.46(+0.75%)
Apr 10, 2012	63.77	63.82	61.24	61.69	1,440,318	-2.27(-3.55%)
Apr 09, 2012	63.35	64.54	63.08	63.96	842,174	-0.75(-1.16%)
Apr 05, 2012	64.15	65.01	64.01	64.71	954,661	+0.37(+0.57%)
Apr 04, 2012	64.56	64.85	63.70	64.34	791,938	-0.96(-1.47%)
Apr 03, 2012	64.75	65.36	64.00	65.31	1,030,972	+0.56(+0.87%)
Apr 02, 2012	63.43	65.48	62.82	64.75	1,088,622	+0.85(+1.33%)
Mar 30, 2012	63.66	64.27	63.37	63.90	947,075	+0.91(+1.44%)
Mar 29, 2012	63.14	63.31	61.68	62.99	1,003,077	-0.78(-1.23%)
Mar 28, 2012	63.92	64.15	62.91	63.77	679,018	-0.26(-0.40%)
Mar 27, 2012	64.01	64.44	63.58	64.03	965,511	+0.33(+0.52%)
Mar 26, 2012	63.74	64.00	63.09	63.70	1,534,678	+0.91(+1.45%)
Mar 23, 2012	63.81	63.81	62.61	62.79	941,873	-0.65(-1.03%)
Mar 22, 2012	64.50	64.50	62.94	63.44	811,400	-1.93(-2.95%)
Mar 21, 2012	64.44	65.78	64.00	65.37	1,155,680	+1.22(+1.90%)
Mar 20, 2012	65.11	65.14	63.82	64.15	787,634	-1.53(-2.33%)
Mar 19, 2012	66.32	66.55	65.63	65.68	843,842	-0.87(-1.31%)
Mar 16, 2012	65.97	66.83	65.65	66.55	1,486,679	+1.03(+1.58%)
Mar 15, 2012	62.41	66.22	62.41	65.52	1,677,723	+3.11(+4.98%)
Mar 14, 2012	63.68	63.93	62.34	62.41	976,649	-1.21(-1.91%)
Mar 13, 2012	61.73	63.64	61.55	63.62	1,472,386	+2.36(+3.86%)
Mar 12, 2012	61.44	61.75	61.05	61.26	828,318	-0.46(-0.75%)
Mar 09, 2012	62.61	62.71	61.55	61.72	832,159	-0.69(-1.10%)
Mar 08, 2012	62.18	62.72	61.22	62.41	1,015,130	+0.88(+1.43%)
Mar 07, 2012	60.72	61.85	60.61	61.53	754,603	+0.93(+1.53%)
Mar 06, 2012	60.30	60.88	59.67	60.60	1,298,642	-0.63(-1.03%)
Mar 05, 2012	62.16	62.16	60.82	61.23	1,212,212	-0.94(-1.51%)
Mar 02, 2012	63.14	63.20	61.75	62.17	534,078	-0.94(-1.50%)
Mar 01, 2012	62.06	63.23	61.96	63.11	896,126	+1.10(+1.77%)
Feb 29, 2012	62.01	62.36	61.48	62.02	1,249,673	+0.07(+0.12%)
Feb 28, 2012	62.11	62.23	61.36	61.95	977,750	+0.15(+0.25%)
Feb 27, 2012	61.23	62.34	60.97	61.79	753,769	+0.08(+0.13%)
Feb 24, 2012	60.70	62.29	60.55	61.71	922,531	+1.11(+1.82%)
Feb 23, 2012	59.61	60.74	59.37	60.61	879,933	+0.90(+1.51%)
Feb 22, 2012	59.02	59.77	58.84	59.71	864,854	+0.32(+0.54%)
Feb 21, 2012	59.07	59.89	58.76	59.39	888,889	+0.35(+0.59%)
Feb 17, 2012	59.88	60.51	58.94	59.04	1,226,618	-0.45(-0.76%)
Feb 16, 2012	59.62	59.99	59.00	59.50	1,363,450	-0.16(-0.27%)
Feb 15, 2012	62.45	62.58	59.11	59.66	1,488,572	-2.38(-3.84%)
Feb 14, 2012	61.79	62.32	61.24	62.04	726,392	-0.01(-0.01%)
Feb 13, 2012	61.67	62.14	60.82	62.04	901,966	+1.06(+1.74%)
Feb 10, 2012	61.41	61.52	60.61	60.98	1,285,707	-0.95(-1.54%)
Feb 09, 2012	61.90	62.90	61.38	61.94	1,240,744	+0.36(+0.58%)
Feb 08, 2012	61.65	62.09	60.70	61.58	695,258	-0.07(-0.12%)
Feb 07, 2012	62.13	62.19	61.19	61.65	658,988	-0.53(-0.86%)
Feb 06, 2012	62.64	62.64	61.81	62.19	603,449	-0.66(-1.05%)
Feb 03, 2012	62.20	63.42	61.97	62.85	1,171,604	+1.60(+2.60%)
Feb 02, 2012	61.37	61.85	61.04	61.25	934,335	+0.03(+0.04%)
Feb 01, 2012	62.20	63.03	60.97	61.22	1,350,698	+0.04(+0.07%)
Jan 31, 2012	62.29	62.72	61.01	61.18	1,134,762	-0.51(-0.82%)
Jan 30, 2012	60.40	62.39	60.23	61.69	1,182,661	+0.54(+0.89%)
Jan 27, 2012	60.07	61.38	59.89	61.14	959,397	+0.93(+1.54%)
Jan 26, 2012	60.58	61.40	59.99	60.22	1,022,676	+0.16(+0.27%)
Jan 25, 2012	59.56	60.23	58.85	60.06	2,398,653	+0.48(+0.81%)
Jan 24, 2012	58.78	60.90	57.11	59.58	5,504,875	-4.88(-7.58%)
Jan 23, 2012	65.20	66.04	63.75	64.46	1,038,186	-0.95(-1.46%)
Jan 20, 2012	65.61	65.74	64.23	65.41	1,061,625	-0.33(-0.50%)
Jan 19, 2012	65.05	66.64	64.77	65.74	1,651,193	+1.85(+2.89%)
Jan 18, 2012	64.09	64.66	63.44	63.90	1,002,098	-0.10(-0.15%)
Jan 17, 2012	65.27	65.31	63.66	64.00	751,449	-0.21(-0.33%)
Jan 13, 2012	63.99	64.35	62.74	64.21	831,665	-0.49(-0.76%)
Jan 12, 2012	64.93	65.07	63.86	64.70	740,081	+0.14(+0.22%)
Jan 11, 2012	64.75	65.03	64.17	64.56	844,226	-0.15(-0.23%)
Jan 10, 2012	64.58	65.87	64.47	64.71	1,454,844	+1.18(+1.85%)
Jan 09, 2012	62.53	63.64	62.28	63.53	753,613	+1.43(+2.30%)
Jan 06, 2012	62.36	63.39	62.04	62.11	1,040,057	-0.25(-0.40%)
Jan 05, 2012	62.28	62.64	61.58	62.36	1,031,973	-0.26(-0.41%)
Jan 04, 2012	61.05	62.89	60.68	62.61	1,091,108	+2.00(+3.29%)
Dec 30, 2011	60.39	61.26	60.39	60.62	623,646	+0.06(+0.10%)
Dec 29, 2011	59.69	60.64	59.42	60.56	516,513	+1.17(+1.97%)
Dec 28, 2011	60.45	60.45	59.19	59.39	572,217	-0.95(-1.58%)
Dec 27, 2011	60.35	60.97	59.98	60.34	538,750	-0.12(-0.19%)
Dec 23, 2011	60.02	60.70	59.74	60.46	712,091	+2.14(+3.67%)
Dec 21, 2011	57.46	58.41	56.60	58.32	1,155,813	+0.53(+0.93%)
Dec 20, 2011	56.99	58.12	56.99	57.78	987,763	+1.79(+3.20%)
Dec 19, 2011	57.15	57.82	55.83	55.99	1,180,170	-0.88(-1.55%)
Dec 16, 2011	55.86	57.24	55.79	56.87	2,872,930	+1.40(+2.52%)
Dec 15, 2011	56.02	56.10	54.94	55.48	1,489,983	+0.30(+0.55%)
Dec 14, 2011	56.39	56.62	54.57	55.17	1,492,563	-1.93(-3.37%)
Dec 13, 2011	58.84	59.27	56.62	57.10	1,006,728	-1.24(-2.12%)
Dec 12, 2011	58.38	58.75	57.49	58.34	752,397	-0.83(-1.40%)
Dec 09, 2011	58.96	59.32	58.00	59.17	1,666,343	+0.60(+1.02%)
Dec 08, 2011	59.15	59.71	58.09	58.57	1,224,038	-1.02(-1.71%)
Dec 07, 2011	60.03	60.23	59.12	59.58	1,232,529	-0.84(-1.39%)
Dec 06, 2011	61.56	61.94	59.61	60.42	1,144,579	-1.23(-2.00%)
Dec 05, 2011	61.47	62.28	61.16	61.65	1,300,404	+1.17(+1.93%)
Dec 02, 2011	62.20	62.38	60.24	60.48	1,138,682	-0.81(-1.32%)