Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.49 | 61.67 | 61.38 | 61.52 | 613,760 | +0.43(+0.71%) |
Nov 29, 2011 | 61.07 | 61.12 | 60.96 | 61.09 | 335,121 | +0.08(+0.13%) |
Nov 28, 2011 | 60.69 | 61.02 | 60.59 | 61.01 | 424,860 | +0.53(+0.87%) |
Nov 25, 2011 | 60.72 | 60.85 | 60.25 | 60.48 | 106,003 | +0.07(+0.12%) |
Nov 23, 2011 | 60.92 | 61.16 | 60.35 | 60.41 | 829,022 | -0.56(-0.92%) |
Nov 22, 2011 | 61.54 | 61.54 | 60.85 | 60.97 | 564,044 | -0.39(-0.64%) |
Nov 21, 2011 | 61.60 | 61.70 | 61.36 | 61.36 | 407,734 | -0.56(-0.90%) |
Nov 18, 2011 | 61.96 | 62.06 | 61.81 | 61.92 | 408,907 | +0.06(+0.09%) |
Nov 17, 2011 | 62.31 | 62.31 | 61.78 | 61.86 | 559,683 | -0.37(-0.59%) |
Nov 16, 2011 | 62.30 | 62.42 | 62.06 | 62.23 | 1,120,682 | -0.07(-0.11%) |
Nov 15, 2011 | 62.26 | 62.41 | 62.13 | 62.30 | 745,211 | -0.29(-0.47%) |
Nov 14, 2011 | 62.49 | 62.73 | 62.49 | 62.59 | 474,530 | -0.28(-0.45%) |
Nov 11, 2011 | 62.40 | 62.91 | 62.40 | 62.88 | 252,105 | +0.25(+0.40%) |
Nov 10, 2011 | 62.49 | 62.74 | 62.42 | 62.63 | 622,077 | +0.05(+0.08%) |
Nov 09, 2011 | 62.85 | 62.85 | 62.50 | 62.58 | 929,000 | -0.44(-0.70%) |
Nov 08, 2011 | 62.91 | 63.03 | 62.91 | 63.02 | 1,278,407 | +0.12(+0.19%) |
Nov 07, 2011 | 62.79 | 62.90 | 62.74 | 62.90 | 852,938 | +0.05(+0.07%) |
Nov 04, 2011 | 62.85 | 62.91 | 62.80 | 62.85 | 383,122 | +0.06(+0.09%) |
Nov 03, 2011 | 62.32 | 62.81 | 62.32 | 62.80 | 482,866 | +0.38(+0.61%) |
Nov 02, 2011 | 62.27 | 62.43 | 62.24 | 62.42 | 394,525 | +0.11(+0.18%) |
Nov 01, 2011 | 62.23 | 62.67 | 61.70 | 62.30 | 939,875 | -0.02(-0.03%) |
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%) |