Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 71.10 | 71.24 | 68.50 | 69.63 | 2,476,341 | +1.26(+1.84%) |
Nov 29, 2011 | 67.69 | 69.93 | 67.69 | 68.37 | 833,282 | -0.08(-0.12%) |
Nov 28, 2011 | 67.20 | 69.38 | 67.08 | 68.45 | 864,595 | +3.85(+5.96%) |
Nov 25, 2011 | 65.54 | 65.98 | 64.41 | 64.60 | 263,005 | -1.37(-2.08%) |
Nov 23, 2011 | 65.91 | 66.86 | 64.91 | 65.97 | 587,999 | -0.52(-0.78%) |
Nov 22, 2011 | 66.30 | 67.40 | 64.93 | 66.49 | 764,962 | +0.23(+0.35%) |
Nov 21, 2011 | 66.19 | 66.88 | 64.33 | 66.26 | 849,213 | -1.28(-1.90%) |
Nov 18, 2011 | 70.97 | 70.98 | 66.89 | 67.54 | 1,213,425 | -1.48(-2.14%) |
Nov 17, 2011 | 71.55 | 71.71 | 67.78 | 69.02 | 1,053,798 | -2.53(-3.54%) |
Nov 16, 2011 | 72.54 | 74.38 | 71.01 | 71.55 | 926,136 | -0.96(-1.32%) |
Nov 15, 2011 | 71.55 | 72.98 | 70.65 | 72.51 | 438,220 | +0.73(+1.02%) |
Nov 14, 2011 | 72.77 | 73.40 | 71.21 | 71.78 | 699,334 | -0.57(-0.79%) |
Nov 11, 2011 | 72.90 | 73.49 | 71.65 | 72.35 | 759,765 | +0.20(+0.28%) |
Nov 10, 2011 | 72.16 | 73.46 | 71.41 | 72.15 | 890,080 | +1.02(+1.43%) |
Nov 09, 2011 | 71.69 | 73.00 | 70.51 | 71.13 | 723,410 | -2.27(-3.09%) |
Nov 08, 2011 | 74.90 | 75.45 | 71.53 | 73.40 | 699,793 | -0.60(-0.81%) |
Nov 07, 2011 | 74.96 | 75.69 | 73.12 | 74.00 | 1,234,026 | -0.24(-0.32%) |
Nov 04, 2011 | 70.91 | 75.00 | 70.10 | 74.24 | 1,553,079 | +2.98(+4.18%) |
Nov 03, 2011 | 72.11 | 72.12 | 70.01 | 71.26 | 928,419 | +0.23(+0.32%) |
Nov 02, 2011 | 72.05 | 72.49 | 70.58 | 71.03 | 1,080,046 | +0.70(+1.00%) |
Nov 01, 2011 | 65.66 | 71.70 | 65.00 | 70.33 | 1,940,048 | +3.04(+4.52%) |
Oct 31, 2011 | 66.75 | 68.79 | 64.03 | 67.29 | 733,183 | -0.24(-0.36%) |
Oct 28, 2011 | 68.17 | 69.00 | 66.46 | 67.53 | 473,017 | -0.89(-1.30%) |
Oct 27, 2011 | 69.96 | 70.07 | 65.64 | 68.42 | 1,034,678 | +0.82(+1.21%) |
Oct 26, 2011 | 68.70 | 70.19 | 66.38 | 67.60 | 867,152 | -1.00(-1.46%) |
Oct 25, 2011 | 71.00 | 71.20 | 68.58 | 68.60 | 557,393 | -2.33(-3.28%) |
Oct 24, 2011 | 68.66 | 71.74 | 68.01 | 70.93 | 1,110,246 | +2.93(+4.31%) |
Oct 21, 2011 | 67.89 | 70.38 | 67.60 | 68.00 | 889,132 | +0.12(+0.18%) |
Oct 20, 2011 | 69.18 | 70.02 | 66.70 | 67.88 | 661,310 | -0.82(-1.19%) |
Oct 19, 2011 | 68.74 | 72.89 | 68.15 | 68.70 | 1,308,614 | -0.05(-0.07%) |
Oct 18, 2011 | 67.40 | 69.31 | 66.29 | 68.75 | 763,208 | +1.27(+1.88%) |
Oct 17, 2011 | 68.89 | 69.61 | 66.63 | 67.48 | 344,071 | -1.42(-2.06%) |
Oct 14, 2011 | 69.96 | 69.96 | 67.54 | 68.90 | 435,339 | +0.94(+1.38%) |
Oct 13, 2011 | 67.73 | 69.54 | 67.07 | 67.96 | 628,690 | +0.19(+0.28%) |
Oct 12, 2011 | 69.00 | 70.68 | 67.30 | 67.77 | 1,001,376 | -0.58(-0.85%) |
Oct 11, 2011 | 68.61 | 69.38 | 67.30 | 68.35 | 732,013 | -0.89(-1.29%) |
Oct 10, 2011 | 66.75 | 69.70 | 66.61 | 69.24 | 873,826 | +3.66(+5.58%) |
Oct 07, 2011 | 67.09 | 67.90 | 63.75 | 65.58 | 888,087 | -1.03(-1.55%) |
Oct 06, 2011 | 67.04 | 68.00 | 65.81 | 66.61 | 985,785 | -0.07(-0.10%) |
Oct 05, 2011 | 62.89 | 67.70 | 62.39 | 66.68 | 2,290,711 | +3.75(+5.96%) |
Oct 04, 2011 | 60.27 | 63.02 | 58.71 | 62.93 | 1,484,079 | +1.61(+2.63%) |
Oct 03, 2011 | 61.25 | 64.05 | 60.28 | 61.32 | 821,000 | -0.91(-1.46%) |
Sep 30, 2011 | 65.28 | 65.58 | 62.21 | 62.23 | 1,139,270 | -3.89(-5.88%) |
Sep 29, 2011 | 68.67 | 68.99 | 63.31 | 66.12 | 932,367 | -1.22(-1.81%) |
Sep 28, 2011 | 70.18 | 71.19 | 67.24 | 67.34 | 455,818 | -2.68(-3.83%) |
Sep 27, 2011 | 70.27 | 71.87 | 69.70 | 70.02 | 771,178 | +0.90(+1.30%) |
Sep 26, 2011 | 67.26 | 69.24 | 65.62 | 69.12 | 408,890 | +2.16(+3.23%) |
Sep 23, 2011 | 66.56 | 68.00 | 65.63 | 66.96 | 589,676 | +0.08(+0.12%) |
Sep 22, 2011 | 66.29 | 67.61 | 64.58 | 66.88 | 777,403 | -1.18(-1.73%) |
Sep 21, 2011 | 70.39 | 71.85 | 67.98 | 68.06 | 690,357 | -2.12(-3.02%) |
Sep 20, 2011 | 73.62 | 73.91 | 69.83 | 70.18 | 1,016,018 | -2.68(-3.68%) |
Sep 19, 2011 | 69.78 | 74.00 | 69.13 | 72.86 | 1,452,355 | +2.40(+3.41%) |
Sep 16, 2011 | 69.85 | 70.50 | 69.57 | 70.46 | 1,047,298 | +0.26(+0.37%) |
Sep 15, 2011 | 70.50 | 70.50 | 69.00 | 70.20 | 851,657 | +0.25(+0.36%) |
Sep 14, 2011 | 69.95 | 70.63 | 67.90 | 69.95 | 1,391,533 | -0.01(-0.01%) |
Sep 13, 2011 | 70.26 | 71.41 | 68.06 | 69.96 | 2,050,606 | -0.97(-1.37%) |
Sep 12, 2011 | 68.06 | 71.26 | 67.95 | 70.93 | 2,083,035 | +2.48(+3.62%) |
Sep 09, 2011 | 62.13 | 68.70 | 62.03 | 68.45 | 4,659,440 | +8.69(+14.54%) |
Sep 08, 2011 | 56.59 | 60.20 | 56.03 | 59.76 | 1,894,590 | +2.96(+5.21%) |
Sep 07, 2011 | 56.39 | 57.25 | 55.60 | 56.80 | 626,733 | +1.43(+2.58%) |
Sep 06, 2011 | 53.26 | 55.59 | 51.64 | 55.37 | 1,216,393 | +0.04(+0.07%) |
Sep 02, 2011 | 56.13 | 57.24 | 54.95 | 55.33 | 529,182 | -2.27(-3.94%) |