Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 66.11 | 66.11 | 63.77 | 63.81 | 128,935 | -3.64(-5.40%) |
Oct 28, 2011 | 67.90 | 68.65 | 67.22 | 67.45 | 236,847 | -1.49(-2.16%) |
Oct 27, 2011 | 67.81 | 69.00 | 66.63 | 68.94 | 148,865 | +6.41(+10.25%) |
Oct 26, 2011 | 63.04 | 63.24 | 60.78 | 62.53 | 93,448 | +1.06(+1.72%) |
Oct 25, 2011 | 62.30 | 62.44 | 61.12 | 61.47 | 43,272 | -0.94(-1.51%) |
Oct 24, 2011 | 60.92 | 62.68 | 60.92 | 62.41 | 31,002 | +0.28(+0.45%) |
Oct 21, 2011 | 61.47 | 62.14 | 61.36 | 62.13 | 35,123 | +2.40(+4.02%) |
Oct 20, 2011 | 60.21 | 60.21 | 58.71 | 59.73 | 205,795 | -0.19(-0.32%) |
Oct 19, 2011 | 60.95 | 60.99 | 59.89 | 59.92 | 103,782 | -1.98(-3.20%) |
Oct 18, 2011 | 60.93 | 62.30 | 60.10 | 61.90 | 52,590 | +1.70(+2.82%) |
Oct 17, 2011 | 60.90 | 61.06 | 60.01 | 60.20 | 47,943 | -2.09(-3.36%) |
Oct 14, 2011 | 62.81 | 63.31 | 62.01 | 62.29 | 35,617 | +1.13(+1.85%) |
Oct 13, 2011 | 60.16 | 61.36 | 59.79 | 61.16 | 23,735 | -0.60(-0.97%) |
Oct 12, 2011 | 61.49 | 62.35 | 61.18 | 61.76 | 110,067 | +2.04(+3.42%) |
Oct 11, 2011 | 58.29 | 59.72 | 58.29 | 59.72 | 69,758 | +2.29(+3.99%) |
Oct 10, 2011 | 55.98 | 57.88 | 55.98 | 57.43 | 33,246 | +3.14(+5.78%) |
Oct 07, 2011 | 54.75 | 55.18 | 54.10 | 54.29 | 50,267 | -1.16(-2.09%) |
Oct 06, 2011 | 55.23 | 55.60 | 54.83 | 55.45 | 128,812 | +1.80(+3.36%) |
Oct 05, 2011 | 52.98 | 53.82 | 52.53 | 53.65 | 185,814 | +0.05(+0.09%) |
Oct 04, 2011 | 52.00 | 53.60 | 51.28 | 53.60 | 62,063 | +0.95(+1.80%) |
Oct 03, 2011 | 53.97 | 54.72 | 52.18 | 52.65 | 251,752 | -2.16(-3.94%) |
Sep 30, 2011 | 55.44 | 56.28 | 54.81 | 54.81 | 43,366 | -2.14(-3.76%) |
Sep 29, 2011 | 58.14 | 58.22 | 56.22 | 56.95 | 57,121 | +1.12(+2.01%) |
Sep 28, 2011 | 57.31 | 57.63 | 55.77 | 55.83 | 64,788 | -0.70(-1.24%) |
Sep 27, 2011 | 57.27 | 57.89 | 56.52 | 56.53 | 72,544 | +0.15(+0.27%) |
Sep 26, 2011 | 55.09 | 56.38 | 53.95 | 56.38 | 230,584 | +2.83(+5.28%) |
Sep 23, 2011 | 51.24 | 53.66 | 51.03 | 53.55 | 142,455 | +3.82(+7.68%) |
Sep 22, 2011 | 50.14 | 50.40 | 49.00 | 49.73 | 126,638 | -1.82(-3.53%) |
Sep 21, 2011 | 53.04 | 53.31 | 51.54 | 51.55 | 1,096,308 | -1.81(-3.39%) |
Sep 20, 2011 | 52.78 | 53.68 | 52.57 | 53.36 | 297,037 | +0.43(+0.81%) |
Sep 19, 2011 | 52.00 | 53.19 | 51.63 | 52.93 | 45,413 | -1.86(-3.39%) |
Sep 16, 2011 | 54.69 | 55.09 | 53.83 | 54.79 | 97,963 | +0.19(+0.35%) |
Sep 15, 2011 | 55.00 | 55.09 | 53.41 | 54.60 | 946,831 | +0.95(+1.77%) |
Sep 14, 2011 | 52.73 | 54.10 | 51.43 | 53.65 | 320,206 | +0.73(+1.38%) |
Sep 13, 2011 | 52.75 | 53.20 | 52.07 | 52.92 | 67,981 | -0.24(-0.45%) |
Sep 12, 2011 | 51.97 | 53.45 | 51.81 | 53.16 | 64,109 | -0.01(-0.02%) |
Sep 09, 2011 | 53.38 | 54.35 | 52.90 | 53.17 | 41,597 | -0.88(-1.63%) |
Sep 08, 2011 | 53.78 | 54.66 | 53.38 | 54.05 | 143,630 | -1.15(-2.08%) |
Sep 07, 2011 | 53.70 | 55.20 | 53.70 | 55.20 | 299,220 | +1.79(+3.35%) |
Sep 06, 2011 | 50.61 | 53.85 | 50.49 | 53.41 | 1,289,293 | -6.93(-11.48%) |
Sep 02, 2011 | 60.26 | 60.97 | 59.71 | 60.34 | 132,008 | -2.50(-3.98%) |
Sep 01, 2011 | 63.60 | 64.29 | 62.69 | 62.84 | 217,046 | -1.50(-2.33%) |
Aug 31, 2011 | 64.35 | 65.38 | 64.01 | 64.34 | 52,228 | +0.61(+0.96%) |
Aug 30, 2011 | 63.20 | 63.80 | 62.50 | 63.73 | 39,424 | -1.25(-1.92%) |
Aug 29, 2011 | 64.07 | 65.05 | 64.07 | 64.98 | 30,384 | +1.98(+3.14%) |
Aug 26, 2011 | 61.16 | 63.36 | 61.00 | 63.00 | 29,498 | +0.44(+0.70%) |
Aug 25, 2011 | 64.18 | 64.57 | 61.30 | 62.56 | 83,385 | -3.13(-4.76%) |
Aug 24, 2011 | 64.79 | 65.83 | 64.53 | 65.69 | 60,038 | +0.61(+0.94%) |
Aug 23, 2011 | 63.02 | 65.41 | 62.74 | 65.08 | 82,260 | +3.11(+5.02%) |
Aug 22, 2011 | 63.43 | 63.48 | 61.90 | 61.97 | 110,104 | +0.60(+0.98%) |
Aug 19, 2011 | 60.66 | 62.86 | 60.58 | 61.37 | 79,493 | -1.31(-2.09%) |
Aug 18, 2011 | 63.17 | 63.70 | 61.64 | 62.68 | 85,142 | -3.21(-4.87%) |
Aug 17, 2011 | 66.78 | 67.63 | 65.67 | 65.89 | 29,624 | -0.30(-0.45%) |
Aug 16, 2011 | 65.60 | 67.37 | 65.17 | 66.19 | 40,355 | -0.96(-1.43%) |
Aug 15, 2011 | 66.53 | 67.37 | 66.43 | 67.15 | 39,874 | +1.96(+3.01%) |
Aug 12, 2011 | 65.15 | 65.70 | 64.10 | 65.19 | 55,141 | +0.87(+1.35%) |
Aug 11, 2011 | 60.00 | 64.81 | 59.97 | 64.32 | 88,921 | +4.19(+6.97%) |
Aug 10, 2011 | 63.61 | 63.61 | 59.85 | 60.13 | 374,236 | -5.36(-8.18%) |
Aug 09, 2011 | 64.54 | 65.49 | 61.40 | 65.49 | 86,615 | -0.11(-0.17%) |
Aug 08, 2011 | 67.91 | 69.00 | 64.20 | 65.60 | 89,041 | -4.57(-6.51%) |
Aug 05, 2011 | 71.37 | 71.55 | 67.70 | 70.17 | 111,183 | +0.51(+0.73%) |
Aug 04, 2011 | 73.79 | 73.79 | 69.65 | 69.66 | 126,148 | -5.56(-7.39%) |
Aug 03, 2011 | 74.91 | 75.22 | 73.01 | 75.22 | 59,267 | +0.83(+1.12%) |
Aug 02, 2011 | 76.01 | 77.03 | 74.39 | 74.39 | 26,411 | -2.66(-3.45%) |