Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 71.07 | 71.19 | 69.14 | 69.99 | 1,416,709 | +2.58(+3.83%) |
Nov 29, 2011 | 68.31 | 68.60 | 67.17 | 67.41 | 951,687 | -0.47(-0.69%) |
Nov 28, 2011 | 68.12 | 68.69 | 67.39 | 67.88 | 1,380,407 | +2.01(+3.05%) |
Nov 25, 2011 | 66.62 | 67.41 | 65.68 | 65.87 | 652,654 | -1.27(-1.89%) |
Nov 23, 2011 | 68.11 | 68.71 | 67.14 | 67.14 | 957,717 | -2.38(-3.42%) |
Nov 22, 2011 | 70.32 | 70.32 | 68.92 | 69.52 | 818,945 | -0.50(-0.71%) |
Nov 21, 2011 | 69.24 | 70.37 | 68.31 | 70.02 | 1,577,423 | -0.56(-0.79%) |
Nov 18, 2011 | 71.33 | 72.50 | 70.37 | 70.58 | 2,413,404 | +0.23(+0.33%) |
Nov 17, 2011 | 75.16 | 75.37 | 69.77 | 70.35 | 3,034,012 | -5.12(-6.78%) |
Nov 16, 2011 | 75.94 | 77.47 | 75.35 | 75.47 | 1,132,919 | -1.10(-1.44%) |
Nov 15, 2011 | 77.35 | 77.83 | 76.53 | 76.57 | 1,085,866 | -1.10(-1.42%) |
Nov 14, 2011 | 77.86 | 78.68 | 77.00 | 77.67 | 848,382 | -0.99(-1.26%) |
Nov 11, 2011 | 78.23 | 79.00 | 77.40 | 78.66 | 1,261,416 | +0.78(+1.00%) |
Nov 10, 2011 | 78.02 | 78.13 | 75.53 | 77.88 | 1,301,642 | +0.51(+0.66%) |
Nov 09, 2011 | 78.67 | 79.17 | 76.89 | 77.37 | 1,620,973 | -3.10(-3.85%) |
Nov 08, 2011 | 80.42 | 81.09 | 79.68 | 80.47 | 1,035,662 | +0.16(+0.20%) |
Nov 07, 2011 | 78.51 | 80.39 | 78.22 | 80.31 | 1,224,489 | +1.91(+2.44%) |
Nov 04, 2011 | 79.12 | 79.45 | 77.68 | 78.40 | 1,487,882 | -1.53(-1.91%) |
Nov 03, 2011 | 82.70 | 82.88 | 77.89 | 79.93 | 1,954,204 | -1.48(-1.82%) |
Nov 02, 2011 | 80.19 | 82.19 | 79.98 | 81.41 | 1,609,015 | +2.62(+3.33%) |
Nov 01, 2011 | 79.04 | 80.04 | 77.27 | 78.79 | 2,442,172 | -3.50(-4.25%) |
Oct 31, 2011 | 82.85 | 83.74 | 82.05 | 82.29 | 1,571,951 | -1.63(-1.94%) |
Oct 28, 2011 | 83.29 | 85.13 | 83.17 | 83.92 | 1,128,605 | -0.37(-0.44%) |
Oct 27, 2011 | 82.81 | 85.25 | 81.25 | 84.29 | 1,683,547 | +4.34(+5.43%) |
Oct 26, 2011 | 78.63 | 80.21 | 77.25 | 79.95 | 1,379,924 | +2.28(+2.94%) |
Oct 25, 2011 | 78.93 | 79.55 | 77.31 | 77.67 | 1,589,743 | -1.33(-1.68%) |
Oct 24, 2011 | 77.08 | 79.27 | 77.05 | 79.00 | 1,593,838 | +2.55(+3.34%) |
Oct 21, 2011 | 75.50 | 76.51 | 75.10 | 76.45 | 2,082,529 | +1.75(+2.34%) |
Oct 20, 2011 | 73.53 | 75.06 | 72.62 | 74.70 | 2,052,114 | +1.68(+2.30%) |
Oct 19, 2011 | 75.33 | 75.35 | 72.70 | 73.02 | 1,019,502 | -1.85(-2.47%) |
Oct 18, 2011 | 73.32 | 75.41 | 71.95 | 74.87 | 1,365,105 | +1.22(+1.66%) |
Oct 17, 2011 | 75.37 | 75.37 | 73.02 | 73.65 | 1,498,355 | -2.18(-2.87%) |
Oct 14, 2011 | 75.13 | 75.99 | 74.56 | 75.83 | 992,110 | +1.92(+2.60%) |
Oct 13, 2011 | 73.29 | 74.47 | 72.27 | 73.91 | 1,105,538 | +0.13(+0.18%) |
Oct 12, 2011 | 73.95 | 74.99 | 72.25 | 73.78 | 1,721,207 | +0.14(+0.19%) |
Oct 11, 2011 | 71.80 | 74.10 | 70.53 | 73.64 | 1,972,132 | +1.67(+2.32%) |
Oct 10, 2011 | 70.27 | 73.00 | 70.27 | 71.97 | 1,033,543 | +3.26(+4.74%) |
Oct 07, 2011 | 71.51 | 71.99 | 67.89 | 68.71 | 1,801,428 | -2.33(-3.28%) |
Oct 06, 2011 | 71.69 | 71.93 | 70.40 | 71.04 | 1,943,343 | +2.86(+4.19%) |
Oct 05, 2011 | 65.40 | 68.50 | 64.90 | 68.18 | 1,799,375 | +3.21(+4.94%) |
Oct 04, 2011 | 62.44 | 65.35 | 60.15 | 64.97 | 2,989,105 | +0.88(+1.37%) |
Oct 03, 2011 | 65.14 | 66.96 | 63.97 | 64.09 | 2,005,093 | -2.57(-3.86%) |
Sep 30, 2011 | 68.18 | 68.86 | 66.60 | 66.66 | 2,374,531 | -3.64(-5.18%) |
Sep 29, 2011 | 72.25 | 72.25 | 69.40 | 70.30 | 1,764,424 | -0.61(-0.86%) |
Sep 28, 2011 | 74.96 | 75.06 | 70.63 | 70.91 | 1,802,330 | -3.73(-5.00%) |
Sep 27, 2011 | 76.55 | 77.42 | 74.21 | 74.64 | 1,550,872 | +1.82(+2.50%) |
Sep 26, 2011 | 72.99 | 72.99 | 68.58 | 72.82 | 1,647,159 | +0.98(+1.36%) |
Sep 23, 2011 | 70.80 | 72.87 | 70.55 | 71.84 | 1,617,310 | -0.73(-1.01%) |
Sep 22, 2011 | 74.45 | 75.03 | 71.69 | 72.57 | 2,788,591 | -6.46(-8.17%) |
Sep 21, 2011 | 82.50 | 83.54 | 79.00 | 79.03 | 1,545,695 | -3.34(-4.05%) |
Sep 20, 2011 | 84.77 | 84.99 | 82.24 | 82.37 | 1,775,713 | -2.30(-2.72%) |
Sep 19, 2011 | 85.64 | 86.17 | 83.84 | 84.67 | 935,805 | -2.52(-2.89%) |
Sep 16, 2011 | 87.71 | 87.75 | 86.88 | 87.19 | 915,997 | -0.17(-0.19%) |
Sep 15, 2011 | 87.30 | 87.50 | 86.01 | 87.36 | 1,016,608 | +0.91(+1.05%) |
Sep 14, 2011 | 85.48 | 87.34 | 84.38 | 86.45 | 1,071,286 | +1.38(+1.62%) |
Sep 13, 2011 | 84.70 | 85.41 | 83.97 | 85.07 | 898,425 | +0.49(+0.58%) |
Sep 12, 2011 | 85.03 | 86.31 | 82.80 | 84.58 | 1,287,596 | -1.18(-1.38%) |
Sep 09, 2011 | 86.64 | 87.59 | 84.85 | 85.76 | 1,061,190 | -1.58(-1.81%) |
Sep 08, 2011 | 87.79 | 90.17 | 87.00 | 87.34 | 1,451,751 | -0.99(-1.12%) |
Sep 07, 2011 | 87.26 | 88.54 | 86.72 | 88.33 | 1,122,818 | +1.77(+2.04%) |
Sep 06, 2011 | 84.75 | 86.66 | 83.90 | 86.56 | 1,530,062 | -0.27(-0.31%) |
Sep 02, 2011 | 84.72 | 87.47 | 84.42 | 86.83 | 1,260,659 | +0.27(+0.31%) |