Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 77.00 | 77.67 | 76.38 | 77.24 | 1,085,932 | +1.32(+1.74%) |
Nov 29, 2011 | 75.62 | 76.77 | 75.49 | 75.92 | 801,588 | +0.19(+0.25%) |
Nov 28, 2011 | 76.96 | 77.09 | 75.39 | 75.73 | 941,238 | +0.22(+0.29%) |
Nov 25, 2011 | 74.07 | 75.59 | 73.90 | 75.51 | 1,088,595 | +1.09(+1.46%) |
Nov 23, 2011 | 74.85 | 75.33 | 74.15 | 74.42 | 865,940 | -0.94(-1.25%) |
Nov 22, 2011 | 76.07 | 76.10 | 75.06 | 75.36 | 726,788 | -0.42(-0.55%) |
Nov 21, 2011 | 75.03 | 75.98 | 74.53 | 75.78 | 1,064,239 | +0.31(+0.41%) |
Nov 18, 2011 | 75.96 | 76.05 | 75.09 | 75.47 | 1,324,835 | -0.58(-0.76%) |
Nov 17, 2011 | 76.65 | 77.00 | 75.26 | 76.05 | 876,235 | -0.57(-0.74%) |
Nov 16, 2011 | 77.75 | 77.86 | 76.38 | 76.62 | 760,240 | -1.67(-2.13%) |
Nov 15, 2011 | 77.51 | 78.52 | 77.31 | 78.29 | 624,067 | +0.52(+0.67%) |
Nov 14, 2011 | 78.75 | 78.99 | 77.43 | 77.77 | 501,558 | -0.93(-1.18%) |
Nov 11, 2011 | 77.22 | 78.99 | 76.96 | 78.70 | 750,129 | +2.32(+3.04%) |
Nov 10, 2011 | 77.35 | 77.35 | 76.19 | 76.38 | 1,066,283 | -0.61(-0.79%) |
Nov 09, 2011 | 76.42 | 78.05 | 76.19 | 76.99 | 2,348,550 | -0.32(-0.41%) |
Nov 08, 2011 | 77.47 | 77.87 | 76.39 | 77.31 | 940,345 | +0.39(+0.51%) |
Nov 07, 2011 | 76.70 | 76.92 | 75.89 | 76.92 | 1,447,629 | +0.02(+0.03%) |
Nov 04, 2011 | 76.80 | 77.44 | 75.96 | 76.90 | 876,923 | -0.46(-0.59%) |
Nov 03, 2011 | 76.45 | 77.49 | 75.58 | 77.36 | 1,042,344 | +1.04(+1.36%) |
Nov 02, 2011 | 77.02 | 77.06 | 75.91 | 76.32 | 716,156 | -0.13(-0.17%) |
Nov 01, 2011 | 74.14 | 77.18 | 74.14 | 76.45 | 1,410,408 | +0.40(+0.53%) |
Oct 31, 2011 | 75.67 | 77.29 | 75.50 | 76.05 | 863,210 | -0.02(-0.03%) |
Oct 28, 2011 | 75.75 | 77.35 | 75.71 | 76.07 | 1,564,855 | -0.06(-0.08%) |
Oct 27, 2011 | 74.38 | 76.88 | 73.97 | 76.13 | 3,004,054 | +5.93(+8.45%) |
Oct 26, 2011 | 72.10 | 72.12 | 69.14 | 70.20 | 1,520,873 | -0.71(-1.00%) |
Oct 25, 2011 | 70.91 | 71.77 | 70.29 | 70.91 | 882,806 | -0.15(-0.21%) |
Oct 24, 2011 | 70.31 | 71.86 | 70.31 | 71.06 | 1,461,679 | +0.64(+0.91%) |
Oct 21, 2011 | 71.44 | 71.44 | 69.77 | 70.42 | 1,543,857 | -0.32(-0.45%) |
Oct 20, 2011 | 70.14 | 70.91 | 69.58 | 70.74 | 873,503 | +0.85(+1.22%) |
Oct 19, 2011 | 69.63 | 71.20 | 69.63 | 69.89 | 754,211 | +0.15(+0.22%) |
Oct 18, 2011 | 69.03 | 70.12 | 68.72 | 69.74 | 703,050 | +0.74(+1.07%) |
Oct 17, 2011 | 70.00 | 71.22 | 68.77 | 69.00 | 1,547,234 | -0.82(-1.17%) |
Oct 14, 2011 | 69.33 | 69.85 | 68.48 | 69.82 | 633,097 | +1.11(+1.62%) |
Oct 13, 2011 | 68.35 | 69.08 | 68.05 | 68.71 | 852,892 | +0.34(+0.50%) |
Oct 12, 2011 | 69.85 | 69.94 | 68.04 | 68.37 | 1,232,017 | -1.28(-1.84%) |
Oct 11, 2011 | 69.45 | 69.82 | 68.66 | 69.65 | 558,263 | +0.08(+0.11%) |
Oct 10, 2011 | 68.40 | 69.61 | 67.77 | 69.57 | 839,225 | +1.90(+2.81%) |
Oct 07, 2011 | 67.85 | 68.36 | 67.01 | 67.67 | 973,163 | +0.10(+0.15%) |
Oct 06, 2011 | 66.74 | 67.69 | 66.33 | 67.57 | 1,359,154 | +0.66(+0.99%) |
Oct 05, 2011 | 67.33 | 67.64 | 65.57 | 66.91 | 1,009,814 | -0.35(-0.52%) |
Oct 04, 2011 | 63.97 | 67.38 | 63.75 | 67.26 | 1,438,029 | +2.29(+3.52%) |
Oct 03, 2011 | 66.34 | 66.67 | 64.88 | 64.97 | 1,236,308 | -1.66(-2.49%) |
Sep 30, 2011 | 66.42 | 68.13 | 66.06 | 66.63 | 1,475,302 | -0.72(-1.07%) |
Sep 29, 2011 | 69.70 | 69.73 | 65.58 | 67.35 | 1,545,499 | -1.46(-2.12%) |
Sep 28, 2011 | 69.03 | 70.25 | 68.73 | 68.81 | 1,320,729 | +0.25(+0.36%) |
Sep 27, 2011 | 70.38 | 70.96 | 68.16 | 68.56 | 1,684,910 | -0.80(-1.15%) |
Sep 26, 2011 | 69.41 | 69.96 | 68.66 | 69.36 | 1,253,248 | +0.22(+0.32%) |
Sep 23, 2011 | 68.57 | 69.50 | 68.18 | 69.14 | 862,664 | +0.53(+0.77%) |
Sep 22, 2011 | 68.66 | 69.60 | 67.95 | 68.61 | 1,353,779 | -1.18(-1.69%) |
Sep 21, 2011 | 70.53 | 71.29 | 69.76 | 69.79 | 1,045,105 | -0.63(-0.89%) |
Sep 20, 2011 | 71.74 | 71.78 | 70.09 | 70.42 | 1,449,808 | -1.30(-1.81%) |
Sep 19, 2011 | 70.60 | 72.00 | 70.54 | 71.72 | 1,114,410 | +0.58(+0.82%) |
Sep 16, 2011 | 70.80 | 71.70 | 70.51 | 71.14 | 2,078,736 | +0.51(+0.72%) |
Sep 15, 2011 | 69.97 | 70.82 | 69.46 | 70.63 | 929,271 | +0.88(+1.26%) |
Sep 14, 2011 | 68.32 | 70.56 | 67.53 | 69.75 | 1,694,076 | +1.64(+2.41%) |
Sep 13, 2011 | 67.00 | 68.29 | 66.62 | 68.11 | 1,793,812 | +1.35(+2.02%) |
Sep 12, 2011 | 66.48 | 67.59 | 66.21 | 66.76 | 2,005,360 | -0.53(-0.79%) |
Sep 09, 2011 | 67.24 | 68.25 | 66.91 | 67.29 | 1,415,758 | -0.12(-0.18%) |
Sep 08, 2011 | 68.10 | 68.35 | 67.32 | 67.41 | 1,097,120 | -1.02(-1.49%) |
Sep 07, 2011 | 67.00 | 68.48 | 66.65 | 68.43 | 1,539,639 | +1.83(+2.75%) |
Sep 06, 2011 | 64.11 | 66.70 | 64.05 | 66.60 | 1,388,833 | +0.85(+1.29%) |
Sep 02, 2011 | 64.57 | 66.37 | 64.56 | 65.75 | 2,072,822 | +0.03(+0.05%) |