Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.41 | 62.41 | 62.20 | 62.32 | 467,802 | -0.12(-0.19%) |
Oct 28, 2011 | 62.19 | 62.45 | 62.19 | 62.44 | 454,875 | +0.02(+0.04%) |
Oct 27, 2011 | 62.24 | 62.46 | 62.24 | 62.42 | 864,061 | +0.68(+1.11%) |
Oct 26, 2011 | 61.81 | 61.81 | 61.59 | 61.74 | 355,835 | +0.20(+0.32%) |
Oct 25, 2011 | 61.52 | 61.63 | 61.44 | 61.54 | 962,855 | +0.14(+0.23%) |
Oct 24, 2011 | 61.06 | 61.41 | 61.00 | 61.40 | 434,843 | +0.38(+0.62%) |
Oct 21, 2011 | 61.02 | 61.15 | 60.97 | 61.02 | 543,640 | +0.06(+0.10%) |
Oct 20, 2011 | 61.36 | 61.36 | 60.92 | 60.96 | 336,657 | -0.15(-0.24%) |
Oct 19, 2011 | 61.30 | 61.30 | 61.07 | 61.10 | 559,195 | -0.01(-0.01%) |
Oct 18, 2011 | 60.92 | 61.18 | 60.82 | 61.11 | 441,553 | +0.11(+0.19%) |
Oct 17, 2011 | 61.14 | 61.39 | 60.95 | 61.00 | 280,131 | +0.16(+0.27%) |
Oct 14, 2011 | 60.76 | 60.89 | 60.71 | 60.83 | 253,195 | +0.19(+0.32%) |
Oct 13, 2011 | 60.76 | 60.76 | 60.40 | 60.64 | 596,473 | +0.18(+0.29%) |
Oct 12, 2011 | 60.23 | 60.60 | 60.21 | 60.47 | 371,969 | +0.47(+0.79%) |
Oct 11, 2011 | 60.09 | 60.12 | 59.91 | 59.99 | 509,590 | -0.17(-0.28%) |
Oct 10, 2011 | 59.44 | 60.22 | 59.44 | 60.16 | 711,402 | +0.85(+1.44%) |
Oct 07, 2011 | 59.47 | 59.64 | 59.20 | 59.31 | 1,189,421 | -0.15(-0.25%) |
Oct 06, 2011 | 59.27 | 59.51 | 59.23 | 59.46 | 409,037 | +0.70(+1.19%) |
Oct 05, 2011 | 58.29 | 58.76 | 58.29 | 58.76 | 771,227 | +0.49(+0.84%) |
Oct 04, 2011 | 58.41 | 58.41 | 57.86 | 58.26 | 1,106,747 | -0.53(-0.90%) |
Oct 03, 2011 | 59.20 | 59.52 | 58.77 | 58.79 | 3,357,635 | -0.47(-0.80%) |
Sep 30, 2011 | 59.67 | 59.68 | 59.26 | 59.27 | 537,209 | -0.49(-0.83%) |
Sep 29, 2011 | 59.75 | 59.81 | 59.27 | 59.76 | 695,080 | +0.44(+0.74%) |
Sep 28, 2011 | 59.30 | 59.52 | 59.24 | 59.32 | 487,271 | +0.05(+0.09%) |
Sep 27, 2011 | 58.57 | 59.27 | 58.57 | 59.27 | 1,422,741 | +1.03(+1.77%) |
Sep 26, 2011 | 58.99 | 58.99 | 58.22 | 58.25 | 922,925 | -0.88(-1.49%) |
Sep 23, 2011 | 59.84 | 59.84 | 59.00 | 59.13 | 1,339,504 | -0.97(-1.61%) |
Sep 22, 2011 | 60.48 | 60.48 | 60.03 | 60.09 | 622,328 | -1.07(-1.76%) |
Sep 21, 2011 | 61.30 | 61.40 | 60.87 | 61.17 | 325,758 | -0.31(-0.51%) |
Sep 20, 2011 | 61.49 | 61.49 | 61.30 | 61.48 | 413,797 | +0.03(+0.05%) |
Sep 19, 2011 | 61.52 | 61.57 | 61.30 | 61.46 | 327,166 | -0.25(-0.40%) |
Sep 16, 2011 | 61.78 | 61.78 | 61.54 | 61.70 | 460,873 | +0.01(+0.02%) |
Sep 15, 2011 | 61.48 | 61.70 | 61.39 | 61.69 | 532,543 | +0.10(+0.16%) |
Sep 14, 2011 | 61.88 | 61.88 | 61.59 | 61.59 | 385,120 | -0.39(-0.63%) |
Sep 13, 2011 | 61.91 | 62.01 | 61.70 | 61.98 | 576,012 | +0.18(+0.29%) |
Sep 12, 2011 | 61.80 | 62.40 | 61.76 | 61.80 | 824,231 | -0.27(-0.43%) |
Sep 09, 2011 | 62.35 | 62.51 | 61.71 | 62.07 | 1,382,360 | -0.47(-0.75%) |
Sep 08, 2011 | 62.43 | 62.59 | 62.43 | 62.55 | 417,001 | +0.01(+0.01%) |
Sep 07, 2011 | 62.46 | 62.55 | 62.35 | 62.54 | 429,090 | +0.23(+0.37%) |
Sep 06, 2011 | 61.76 | 62.42 | 61.76 | 62.31 | 470,777 | -0.23(-0.37%) |
Sep 02, 2011 | 62.20 | 62.64 | 62.20 | 62.54 | 686,262 | +0.21(+0.34%) |
Sep 01, 2011 | 62.53 | 62.53 | 62.29 | 62.33 | 575,498 | +0.08(+0.12%) |
Aug 31, 2011 | 62.30 | 62.66 | 62.23 | 62.25 | 846,573 | +0.17(+0.27%) |
Aug 30, 2011 | 61.83 | 62.12 | 61.83 | 62.08 | 573,179 | +0.01(+0.02%) |
Aug 29, 2011 | 61.74 | 62.16 | 61.73 | 62.07 | 323,797 | +0.09(+0.14%) |
Aug 26, 2011 | 61.70 | 62.12 | 61.52 | 61.98 | 1,319,404 | +0.41(+0.67%) |
Aug 25, 2011 | 61.45 | 61.79 | 61.37 | 61.57 | 347,525 | +0.12(+0.19%) |
Aug 24, 2011 | 61.91 | 61.91 | 61.33 | 61.45 | 488,962 | -0.40(-0.64%) |
Aug 23, 2011 | 61.58 | 61.86 | 61.58 | 61.85 | 336,362 | -0.13(-0.21%) |
Aug 22, 2011 | 62.13 | 62.13 | 61.97 | 61.98 | 215,214 | -0.04(-0.06%) |
Aug 19, 2011 | 61.73 | 62.04 | 61.73 | 62.02 | 691,070 | +0.17(+0.27%) |
Aug 18, 2011 | 62.05 | 62.18 | 61.63 | 61.85 | 515,645 | -0.29(-0.46%) |
Aug 17, 2011 | 61.89 | 62.15 | 61.82 | 62.13 | 607,021 | +0.35(+0.56%) |
Aug 16, 2011 | 61.41 | 61.80 | 61.29 | 61.79 | 1,627,401 | +0.43(+0.70%) |
Aug 15, 2011 | 60.76 | 61.49 | 60.74 | 61.35 | 653,476 | +0.63(+1.04%) |
Aug 12, 2011 | 60.58 | 60.92 | 60.52 | 60.72 | 845,894 | +0.30(+0.50%) |
Aug 11, 2011 | 60.26 | 60.87 | 59.98 | 60.42 | 1,265,769 | -0.69(-1.13%) |
Aug 10, 2011 | 60.57 | 61.18 | 60.57 | 61.11 | 501,620 | +0.71(+1.17%) |
Aug 09, 2011 | 61.91 | 60.99 | 59.92 | 60.40 | 1,859,654 | -0.11(-0.18%) |
Aug 08, 2011 | 60.63 | 61.18 | 59.32 | 60.51 | 1,537,188 | -1.02(-1.67%) |
Aug 05, 2011 | 61.97 | 62.19 | 61.44 | 61.53 | 1,569,772 | -0.83(-1.34%) |
Aug 04, 2011 | 62.74 | 62.75 | 62.32 | 62.37 | 662,164 | -0.30(-0.48%) |
Aug 03, 2011 | 62.70 | 62.77 | 62.57 | 62.67 | 1,204,838 | -0.02(-0.04%) |
Aug 02, 2011 | 62.44 | 62.69 | 62.37 | 62.69 | 974,994 | +0.21(+0.33%) |