Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 66.12 | 69.05 | 65.81 | 69.01 | 612,942 | +4.81(+7.49%) |
Nov 29, 2011 | 63.65 | 65.16 | 63.44 | 64.20 | 388,626 | +0.59(+0.93%) |
Nov 28, 2011 | 64.23 | 64.74 | 63.13 | 63.61 | 585,183 | +0.78(+1.24%) |
Nov 25, 2011 | 61.54 | 63.16 | 61.54 | 62.83 | 169,840 | +1.03(+1.66%) |
Nov 23, 2011 | 63.85 | 63.94 | 61.50 | 61.81 | 501,933 | -2.46(-3.83%) |
Nov 22, 2011 | 64.82 | 65.91 | 64.12 | 64.27 | 438,518 | -0.80(-1.23%) |
Nov 21, 2011 | 65.23 | 66.22 | 64.41 | 65.07 | 365,887 | -1.25(-1.88%) |
Nov 18, 2011 | 66.12 | 66.80 | 65.51 | 66.31 | 245,554 | +0.45(+0.68%) |
Nov 17, 2011 | 65.64 | 67.40 | 65.44 | 65.87 | 372,472 | -0.01(-0.01%) |
Nov 16, 2011 | 66.22 | 67.65 | 65.73 | 65.87 | 286,469 | -0.78(-1.17%) |
Nov 15, 2011 | 66.06 | 67.02 | 65.89 | 66.65 | 579,930 | +0.19(+0.29%) |
Nov 14, 2011 | 65.94 | 66.69 | 65.72 | 66.46 | 417,679 | +0.29(+0.44%) |
Nov 11, 2011 | 66.14 | 66.84 | 65.86 | 66.17 | 270,070 | +0.73(+1.11%) |
Nov 10, 2011 | 64.84 | 66.01 | 64.31 | 65.44 | 340,889 | +1.73(+2.71%) |
Nov 09, 2011 | 65.01 | 65.51 | 63.56 | 63.72 | 602,148 | -2.87(-4.31%) |
Nov 08, 2011 | 65.37 | 67.20 | 64.93 | 66.58 | 645,073 | +1.97(+3.05%) |
Nov 07, 2011 | 64.51 | 65.22 | 63.02 | 64.61 | 174,753 | -0.18(-0.28%) |
Nov 04, 2011 | 64.62 | 65.31 | 63.41 | 64.80 | 341,037 | -0.53(-0.81%) |
Nov 03, 2011 | 63.54 | 65.72 | 62.52 | 65.32 | 458,180 | +2.58(+4.11%) |
Nov 02, 2011 | 63.16 | 64.60 | 62.23 | 62.74 | 646,452 | +0.17(+0.27%) |
Nov 01, 2011 | 60.49 | 63.65 | 58.96 | 62.58 | 813,663 | -0.71(-1.12%) |
Oct 31, 2011 | 64.33 | 64.89 | 63.28 | 63.29 | 394,465 | -1.72(-2.64%) |
Oct 28, 2011 | 66.36 | 66.80 | 64.58 | 65.01 | 366,693 | -1.53(-2.29%) |
Oct 27, 2011 | 65.77 | 67.37 | 65.15 | 66.53 | 572,063 | +3.05(+4.81%) |
Oct 26, 2011 | 62.92 | 63.88 | 61.35 | 63.48 | 393,296 | +1.41(+2.27%) |
Oct 25, 2011 | 63.15 | 64.00 | 61.91 | 62.07 | 335,719 | -1.55(-2.44%) |
Oct 24, 2011 | 62.19 | 64.27 | 62.17 | 63.62 | 953,000 | +1.44(+2.31%) |
Oct 21, 2011 | 61.44 | 62.33 | 61.24 | 62.18 | 473,760 | +1.03(+1.68%) |
Oct 20, 2011 | 60.83 | 61.32 | 59.82 | 61.16 | 495,147 | +0.72(+1.19%) |
Oct 19, 2011 | 60.16 | 61.29 | 59.31 | 60.44 | 838,457 | -1.25(-2.02%) |
Oct 18, 2011 | 59.41 | 62.33 | 58.87 | 61.68 | 420,707 | +2.11(+3.55%) |
Oct 17, 2011 | 61.19 | 61.45 | 59.26 | 59.57 | 254,758 | -2.12(-3.44%) |
Oct 14, 2011 | 62.18 | 62.18 | 60.34 | 61.69 | 261,750 | +0.73(+1.19%) |
Oct 13, 2011 | 61.31 | 61.59 | 59.32 | 60.96 | 550,516 | +0.18(+0.30%) |
Oct 12, 2011 | 60.65 | 61.95 | 59.93 | 60.78 | 922,988 | +0.55(+0.92%) |
Oct 11, 2011 | 59.31 | 60.50 | 58.93 | 60.23 | 332,265 | +0.21(+0.35%) |
Oct 10, 2011 | 58.38 | 60.02 | 58.27 | 60.02 | 353,919 | +2.75(+4.81%) |
Oct 07, 2011 | 59.62 | 59.82 | 56.30 | 57.26 | 351,096 | -1.69(-2.87%) |
Oct 06, 2011 | 58.41 | 59.07 | 58.29 | 58.96 | 446,340 | +1.96(+3.45%) |
Oct 05, 2011 | 56.11 | 57.02 | 55.34 | 56.99 | 660,774 | +1.15(+2.06%) |
Oct 04, 2011 | 53.55 | 55.94 | 52.55 | 55.84 | 720,352 | +1.81(+3.34%) |
Oct 03, 2011 | 55.04 | 55.93 | 52.90 | 54.04 | 1,052,517 | -1.40(-2.53%) |
Sep 30, 2011 | 56.68 | 56.82 | 55.14 | 55.44 | 505,755 | -2.28(-3.95%) |
Sep 29, 2011 | 58.12 | 58.30 | 56.87 | 57.72 | 696,000 | +1.02(+1.79%) |
Sep 28, 2011 | 58.09 | 58.21 | 56.40 | 56.70 | 401,224 | -1.03(-1.78%) |
Sep 27, 2011 | 58.79 | 60.02 | 57.46 | 57.73 | 499,144 | +0.14(+0.24%) |
Sep 26, 2011 | 56.23 | 57.75 | 55.39 | 57.59 | 615,103 | +2.46(+4.45%) |
Sep 23, 2011 | 54.49 | 56.07 | 54.25 | 55.13 | 703,610 | +0.54(+1.00%) |
Sep 22, 2011 | 53.86 | 54.86 | 53.32 | 54.59 | 988,648 | -0.61(-1.10%) |
Sep 21, 2011 | 56.21 | 56.42 | 55.19 | 55.19 | 487,078 | -1.28(-2.27%) |
Sep 20, 2011 | 58.31 | 58.83 | 56.40 | 56.47 | 494,687 | -1.49(-2.57%) |
Sep 19, 2011 | 58.92 | 59.01 | 57.21 | 57.96 | 504,426 | -1.88(-3.14%) |
Sep 16, 2011 | 60.42 | 61.26 | 59.34 | 59.84 | 453,770 | -0.52(-0.86%) |
Sep 15, 2011 | 60.39 | 60.80 | 59.71 | 60.36 | 374,093 | +0.78(+1.31%) |
Sep 14, 2011 | 59.74 | 60.63 | 58.16 | 59.58 | 754,864 | +0.03(+0.04%) |
Sep 13, 2011 | 57.93 | 59.81 | 57.90 | 59.55 | 680,395 | +1.00(+1.71%) |
Sep 12, 2011 | 57.17 | 58.61 | 56.96 | 58.55 | 577,013 | +0.59(+1.01%) |
Sep 09, 2011 | 60.26 | 60.26 | 57.49 | 57.96 | 806,938 | -2.88(-4.73%) |
Sep 08, 2011 | 61.45 | 61.87 | 60.39 | 60.84 | 630,845 | -1.01(-1.63%) |
Sep 07, 2011 | 61.79 | 62.37 | 60.45 | 61.85 | 1,170,133 | +0.82(+1.35%) |
Sep 06, 2011 | 56.60 | 62.23 | 56.49 | 61.02 | 1,660,822 | +3.03(+5.22%) |
Sep 02, 2011 | 59.90 | 60.18 | 57.63 | 58.00 | 501,849 | -3.07(-5.03%) |