Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 75.37 | 76.16 | 73.76 | 73.78 | 2,584,178 | -2.59(-3.39%) |
Oct 28, 2011 | 76.58 | 77.17 | 75.78 | 76.37 | 2,199,544 | -0.52(-0.68%) |
Oct 27, 2011 | 75.48 | 77.54 | 74.84 | 76.89 | 3,493,379 | +2.93(+3.96%) |
Oct 26, 2011 | 74.98 | 74.98 | 71.93 | 73.96 | 5,860,807 | +5.08(+7.38%) |
Oct 25, 2011 | 69.22 | 70.32 | 68.64 | 68.88 | 2,070,811 | -0.73(-1.05%) |
Oct 24, 2011 | 68.35 | 70.05 | 68.28 | 69.61 | 1,903,772 | +0.97(+1.41%) |
Oct 21, 2011 | 66.77 | 68.67 | 66.67 | 68.64 | 1,805,786 | +2.73(+4.15%) |
Oct 20, 2011 | 66.06 | 66.44 | 64.84 | 65.91 | 1,614,033 | -0.31(-0.46%) |
Oct 19, 2011 | 66.63 | 67.23 | 65.93 | 66.22 | 1,464,553 | -0.20(-0.30%) |
Oct 18, 2011 | 65.86 | 67.03 | 65.10 | 66.42 | 1,323,660 | +0.33(+0.49%) |
Oct 17, 2011 | 66.12 | 66.60 | 65.78 | 66.09 | 1,768,629 | -0.36(-0.54%) |
Oct 14, 2011 | 67.33 | 67.49 | 66.05 | 66.45 | 1,943,744 | -0.38(-0.57%) |
Oct 13, 2011 | 66.33 | 66.89 | 65.59 | 66.83 | 1,429,877 | +0.16(+0.24%) |
Oct 12, 2011 | 66.41 | 67.12 | 66.12 | 66.67 | 1,765,598 | +0.63(+0.96%) |
Oct 11, 2011 | 65.62 | 66.62 | 65.34 | 66.04 | 1,254,469 | -0.15(-0.23%) |
Oct 10, 2011 | 64.47 | 66.20 | 64.07 | 66.19 | 1,708,829 | +2.52(+3.95%) |
Oct 07, 2011 | 63.74 | 64.31 | 63.04 | 63.68 | 2,792,751 | +0.27(+0.43%) |
Oct 06, 2011 | 62.14 | 63.54 | 62.14 | 63.41 | 4,685,766 | -0.16(-0.26%) |
Oct 05, 2011 | 63.02 | 64.45 | 62.69 | 63.57 | 2,740,297 | +0.82(+1.31%) |
Oct 04, 2011 | 62.36 | 63.45 | 61.15 | 62.74 | 3,086,115 | -1.00(-1.56%) |
Oct 03, 2011 | 65.55 | 66.24 | 63.73 | 63.74 | 2,353,507 | -2.04(-3.09%) |
Sep 30, 2011 | 67.06 | 67.23 | 65.74 | 65.78 | 2,096,261 | -1.88(-2.78%) |
Sep 29, 2011 | 68.61 | 69.55 | 66.99 | 67.66 | 2,656,518 | +0.04(+0.05%) |
Sep 28, 2011 | 69.01 | 69.30 | 67.49 | 67.62 | 2,465,102 | -1.40(-2.03%) |
Sep 27, 2011 | 68.37 | 70.06 | 68.36 | 69.02 | 2,098,223 | +1.80(+2.68%) |
Sep 26, 2011 | 66.98 | 67.76 | 66.22 | 67.22 | 4,016,401 | +0.85(+1.28%) |
Sep 23, 2011 | 65.88 | 66.99 | 65.72 | 66.37 | 1,784,411 | -0.18(-0.27%) |
Sep 22, 2011 | 65.90 | 66.80 | 65.37 | 66.55 | 1,878,187 | -1.19(-1.76%) |
Sep 21, 2011 | 70.15 | 70.48 | 67.70 | 67.75 | 2,757,023 | -2.26(-3.23%) |
Sep 20, 2011 | 69.53 | 71.00 | 69.53 | 70.01 | 1,950,918 | +0.88(+1.27%) |
Sep 19, 2011 | 68.73 | 69.77 | 68.53 | 69.13 | 2,404,931 | -0.20(-0.29%) |
Sep 16, 2011 | 68.16 | 69.60 | 68.11 | 69.33 | 3,365,708 | +1.08(+1.58%) |
Sep 15, 2011 | 68.98 | 69.11 | 66.95 | 68.25 | 2,198,717 | -0.35(-0.51%) |
Sep 14, 2011 | 67.46 | 69.47 | 66.80 | 68.61 | 2,196,052 | +1.40(+2.09%) |
Sep 13, 2011 | 67.12 | 67.47 | 66.44 | 67.20 | 1,766,038 | +0.09(+0.13%) |
Sep 12, 2011 | 66.36 | 67.14 | 65.70 | 67.11 | 2,831,260 | +0.09(+0.14%) |
Sep 09, 2011 | 69.58 | 69.65 | 66.67 | 67.02 | 3,799,526 | -3.27(-4.65%) |
Sep 08, 2011 | 70.78 | 71.87 | 70.15 | 70.29 | 1,463,853 | -0.93(-1.31%) |
Sep 07, 2011 | 70.10 | 71.39 | 69.79 | 71.22 | 1,630,748 | +1.87(+2.70%) |
Sep 06, 2011 | 69.36 | 69.54 | 67.88 | 69.35 | 2,132,906 | -0.77(-1.10%) |
Sep 02, 2011 | 70.71 | 71.43 | 70.06 | 70.12 | 1,363,920 | -1.53(-2.13%) |
Sep 01, 2011 | 72.12 | 73.64 | 71.22 | 71.65 | 2,063,432 | -0.67(-0.93%) |
Aug 31, 2011 | 71.44 | 72.68 | 71.24 | 72.32 | 2,414,723 | +1.36(+1.91%) |
Aug 30, 2011 | 70.04 | 71.41 | 69.86 | 70.96 | 1,915,327 | +0.45(+0.64%) |
Aug 29, 2011 | 69.61 | 70.56 | 69.51 | 70.51 | 1,928,064 | +1.44(+2.09%) |
Aug 26, 2011 | 67.25 | 69.44 | 65.88 | 69.06 | 2,714,575 | +1.71(+2.53%) |
Aug 25, 2011 | 68.64 | 68.96 | 66.88 | 67.36 | 1,921,408 | -1.15(-1.67%) |
Aug 24, 2011 | 67.96 | 68.65 | 67.57 | 68.50 | 1,529,885 | +0.27(+0.40%) |
Aug 23, 2011 | 66.26 | 68.36 | 66.00 | 68.23 | 2,056,234 | +1.95(+2.94%) |
Aug 22, 2011 | 66.92 | 67.94 | 66.10 | 66.28 | 1,793,955 | -0.36(-0.54%) |
Aug 19, 2011 | 66.36 | 67.99 | 66.33 | 66.64 | 2,781,196 | -0.47(-0.70%) |
Aug 18, 2011 | 68.31 | 68.40 | 66.44 | 67.11 | 2,838,121 | -2.60(-3.73%) |
Aug 17, 2011 | 70.85 | 71.13 | 69.14 | 69.71 | 2,889,885 | -0.79(-1.11%) |
Aug 16, 2011 | 70.68 | 70.89 | 69.19 | 70.50 | 3,314,036 | -0.72(-1.01%) |
Aug 15, 2011 | 71.49 | 71.92 | 70.35 | 71.22 | 2,652,000 | -0.09(-0.13%) |
Aug 12, 2011 | 71.50 | 72.13 | 70.28 | 71.31 | 2,918,560 | -0.16(-0.23%) |
Aug 11, 2011 | 66.58 | 72.93 | 66.58 | 71.47 | 6,770,361 | +5.16(+7.78%) |
Aug 10, 2011 | 67.81 | 68.10 | 66.20 | 66.31 | 4,261,394 | -2.47(-3.59%) |
Aug 09, 2011 | 66.71 | 68.82 | 64.22 | 68.78 | 6,951,883 | +4.79(+7.49%) |
Aug 08, 2011 | 66.71 | 67.18 | 63.95 | 63.99 | 3,341,622 | -3.97(-5.84%) |
Aug 05, 2011 | 68.27 | 69.10 | 66.32 | 67.96 | 2,767,289 | +0.35(+0.52%) |
Aug 04, 2011 | 69.79 | 69.80 | 67.61 | 67.61 | 2,918,074 | -2.92(-4.15%) |
Aug 03, 2011 | 70.25 | 70.61 | 68.85 | 70.53 | 3,317,960 | +0.25(+0.36%) |
Aug 02, 2011 | 71.51 | 71.80 | 70.25 | 70.28 | 3,638,394 | -1.90(-2.63%) |