Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.94 | 68.43 | 67.79 | 68.42 | 10,721,525 | +1.48(+2.20%) |
Nov 29, 2011 | 67.00 | 67.18 | 66.69 | 66.94 | 7,884,537 | +0.29(+0.43%) |
Nov 28, 2011 | 66.25 | 66.82 | 66.17 | 66.66 | 8,581,861 | +1.18(+1.80%) |
Nov 25, 2011 | 65.31 | 65.73 | 65.26 | 65.48 | 3,449,569 | +0.16(+0.25%) |
Nov 23, 2011 | 65.63 | 65.76 | 65.19 | 65.31 | 6,409,125 | -0.55(-0.84%) |
Nov 22, 2011 | 65.33 | 66.22 | 65.27 | 65.87 | 6,604,938 | +0.26(+0.40%) |
Nov 21, 2011 | 65.43 | 65.85 | 64.85 | 65.60 | 8,255,720 | -0.33(-0.50%) |
Nov 18, 2011 | 65.80 | 66.12 | 65.54 | 65.93 | 6,739,775 | +0.32(+0.49%) |
Nov 17, 2011 | 66.22 | 66.51 | 65.21 | 65.61 | 7,644,779 | -0.61(-0.92%) |
Nov 16, 2011 | 66.76 | 67.06 | 66.17 | 66.22 | 5,506,033 | -0.94(-1.40%) |
Nov 15, 2011 | 66.73 | 67.47 | 66.61 | 67.16 | 7,845,010 | +0.29(+0.44%) |
Nov 14, 2011 | 67.08 | 67.40 | 66.73 | 66.87 | 4,546,312 | -0.50(-0.74%) |
Nov 11, 2011 | 66.78 | 67.50 | 66.73 | 67.37 | 6,224,838 | +1.07(+1.61%) |
Nov 10, 2011 | 66.32 | 66.46 | 65.83 | 66.30 | 5,892,745 | +0.43(+0.66%) |
Nov 09, 2011 | 66.41 | 66.80 | 65.65 | 65.87 | 9,376,210 | -1.39(-2.06%) |
Nov 08, 2011 | 67.51 | 67.86 | 66.71 | 67.25 | 10,121,174 | -0.01(-0.02%) |
Nov 07, 2011 | 66.77 | 67.33 | 66.27 | 67.27 | 6,483,285 | +0.58(+0.86%) |
Nov 04, 2011 | 66.00 | 66.71 | 65.62 | 66.69 | 7,898,426 | +0.58(+0.87%) |
Nov 03, 2011 | 66.00 | 66.22 | 65.60 | 66.12 | 7,378,159 | +0.33(+0.51%) |
Nov 02, 2011 | 65.64 | 66.00 | 65.17 | 65.78 | 7,626,071 | +0.44(+0.67%) |
Nov 01, 2011 | 65.63 | 66.39 | 65.20 | 65.34 | 9,153,471 | -0.67(-1.01%) |
Oct 31, 2011 | 65.96 | 66.60 | 65.96 | 66.01 | 6,392,352 | -0.31(-0.47%) |
Oct 28, 2011 | 66.46 | 66.58 | 65.76 | 66.32 | 6,952,642 | -0.16(-0.24%) |
Oct 27, 2011 | 66.34 | 66.71 | 65.41 | 66.48 | 9,859,152 | +1.23(+1.88%) |
Oct 26, 2011 | 65.68 | 65.88 | 64.60 | 65.25 | 9,911,615 | +0.01(+0.01%) |
Oct 25, 2011 | 65.31 | 66.02 | 65.01 | 65.24 | 9,094,460 | -0.17(-0.26%) |
Oct 24, 2011 | 65.46 | 65.63 | 64.98 | 65.41 | 9,359,334 | -0.22(-0.34%) |
Oct 21, 2011 | 64.85 | 65.73 | 64.76 | 65.63 | 16,995,702 | +2.35(+3.72%) |
Oct 20, 2011 | 63.98 | 64.09 | 62.83 | 63.28 | 9,803,040 | -0.43(-0.68%) |
Oct 19, 2011 | 63.93 | 64.43 | 63.49 | 63.71 | 7,991,903 | -0.01(-0.02%) |
Oct 18, 2011 | 63.24 | 63.98 | 62.71 | 63.73 | 6,841,616 | +0.70(+1.11%) |
Oct 17, 2011 | 63.56 | 63.91 | 62.92 | 63.03 | 6,078,535 | -0.91(-1.42%) |
Oct 14, 2011 | 63.97 | 63.97 | 63.37 | 63.94 | 5,207,614 | +0.45(+0.71%) |
Oct 13, 2011 | 62.84 | 63.94 | 62.77 | 63.49 | 7,019,992 | +0.68(+1.08%) |
Oct 12, 2011 | 63.86 | 63.86 | 62.58 | 62.82 | 11,038,918 | -0.70(-1.10%) |
Oct 11, 2011 | 63.15 | 63.91 | 63.04 | 63.51 | 9,658,058 | +0.59(+0.94%) |
Oct 10, 2011 | 62.60 | 62.93 | 62.28 | 62.92 | 7,224,894 | +0.93(+1.50%) |
Oct 07, 2011 | 62.06 | 62.54 | 61.56 | 61.99 | 7,749,220 | +0.06(+0.10%) |
Oct 06, 2011 | 61.40 | 62.03 | 61.32 | 61.93 | 8,244,070 | +0.91(+1.49%) |
Oct 05, 2011 | 61.62 | 61.69 | 60.36 | 61.02 | 10,873,623 | -0.46(-0.75%) |
Oct 04, 2011 | 60.47 | 61.57 | 59.53 | 61.48 | 14,981,344 | +0.33(+0.53%) |
Oct 03, 2011 | 61.99 | 62.43 | 61.14 | 61.15 | 12,917,133 | -1.28(-2.05%) |
Sep 30, 2011 | 62.55 | 64.10 | 62.43 | 62.43 | 12,345,837 | -0.68(-1.08%) |
Sep 29, 2011 | 63.59 | 63.86 | 62.12 | 63.12 | 11,458,014 | +0.53(+0.85%) |
Sep 28, 2011 | 63.80 | 64.25 | 62.55 | 62.58 | 9,885,232 | -1.22(-1.91%) |
Sep 27, 2011 | 64.15 | 64.69 | 63.56 | 63.80 | 11,312,927 | +0.28(+0.45%) |
Sep 26, 2011 | 62.53 | 63.61 | 61.66 | 63.51 | 10,571,260 | +1.40(+2.25%) |
Sep 23, 2011 | 61.21 | 62.46 | 60.96 | 62.11 | 10,712,010 | +0.98(+1.60%) |
Sep 22, 2011 | 61.03 | 61.83 | 60.50 | 61.13 | 15,171,009 | -1.09(-1.75%) |
Sep 21, 2011 | 63.46 | 63.78 | 62.19 | 62.22 | 8,126,651 | -1.27(-2.00%) |
Sep 20, 2011 | 63.44 | 64.38 | 63.27 | 63.49 | 11,171,566 | +0.36(+0.56%) |
Sep 19, 2011 | 62.28 | 63.43 | 62.23 | 63.14 | 9,102,909 | +0.37(+0.59%) |
Sep 16, 2011 | 62.75 | 63.10 | 62.59 | 62.77 | 10,682,395 | +0.16(+0.25%) |
Sep 15, 2011 | 62.24 | 62.73 | 62.11 | 62.61 | 9,501,694 | +0.94(+1.52%) |
Sep 14, 2011 | 61.35 | 62.41 | 60.74 | 61.67 | 10,782,038 | +0.45(+0.73%) |
Sep 13, 2011 | 61.26 | 61.35 | 60.55 | 61.23 | 9,281,676 | -0.05(-0.08%) |
Sep 12, 2011 | 60.03 | 61.28 | 59.83 | 61.28 | 11,633,944 | +0.82(+1.36%) |
Sep 09, 2011 | 61.35 | 61.47 | 59.47 | 60.45 | 25,944,990 | -2.55(-4.04%) |
Sep 08, 2011 | 63.39 | 63.98 | 63.00 | 63.00 | 10,310,434 | -0.48(-0.76%) |
Sep 07, 2011 | 63.61 | 63.61 | 63.00 | 63.48 | 9,937,976 | +0.33(+0.53%) |
Sep 06, 2011 | 62.15 | 63.24 | 61.90 | 63.14 | 10,125,591 | -0.19(-0.30%) |
Sep 02, 2011 | 63.60 | 63.93 | 63.28 | 63.34 | 7,385,790 | -0.70(-1.09%) |