Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.26 | 68.71 | 66.51 | 68.66 | 1,474,789 | +2.69(+4.08%) |
Nov 29, 2011 | 67.47 | 67.62 | 65.47 | 65.97 | 1,200,353 | -1.50(-2.22%) |
Nov 28, 2011 | 65.92 | 67.53 | 64.61 | 67.47 | 951,832 | +3.60(+5.64%) |
Nov 25, 2011 | 64.23 | 64.88 | 63.53 | 63.87 | 355,812 | -1.00(-1.54%) |
Nov 23, 2011 | 66.00 | 66.00 | 64.82 | 64.87 | 836,559 | -1.31(-1.98%) |
Nov 22, 2011 | 64.31 | 66.29 | 63.64 | 66.18 | 972,497 | +1.77(+2.75%) |
Nov 21, 2011 | 63.21 | 64.74 | 62.02 | 64.41 | 1,179,572 | +0.29(+0.45%) |
Nov 18, 2011 | 64.30 | 65.12 | 63.98 | 64.12 | 1,046,890 | -0.57(-0.88%) |
Nov 17, 2011 | 66.26 | 66.71 | 64.30 | 64.69 | 1,210,565 | -1.48(-2.24%) |
Nov 16, 2011 | 66.90 | 67.36 | 65.99 | 66.17 | 1,247,901 | -1.15(-1.71%) |
Nov 15, 2011 | 66.81 | 67.70 | 66.09 | 67.32 | 1,822,970 | +0.51(+0.76%) |
Nov 14, 2011 | 64.37 | 68.16 | 63.51 | 66.81 | 2,403,401 | +2.56(+3.98%) |
Nov 11, 2011 | 63.81 | 64.72 | 63.00 | 64.25 | 1,096,041 | +0.65(+1.02%) |
Nov 10, 2011 | 64.69 | 65.05 | 62.72 | 63.60 | 1,054,923 | -0.47(-0.73%) |
Nov 09, 2011 | 63.86 | 65.22 | 62.77 | 64.07 | 1,383,982 | -0.77(-1.19%) |
Nov 08, 2011 | 65.70 | 66.18 | 64.47 | 64.84 | 1,336,344 | -0.80(-1.22%) |
Nov 07, 2011 | 66.02 | 66.60 | 64.25 | 65.64 | 823,268 | -0.40(-0.61%) |
Nov 04, 2011 | 65.24 | 66.42 | 64.76 | 66.04 | 1,058,657 | +0.84(+1.29%) |
Nov 03, 2011 | 66.73 | 67.05 | 64.81 | 65.20 | 1,085,215 | -0.91(-1.38%) |
Nov 02, 2011 | 66.55 | 67.32 | 64.98 | 66.11 | 1,007,800 | -0.16(-0.24%) |
Nov 01, 2011 | 66.04 | 66.75 | 63.50 | 66.27 | 1,509,423 | -1.24(-1.84%) |
Oct 31, 2011 | 68.00 | 68.98 | 67.44 | 67.51 | 1,477,069 | -0.42(-0.62%) |
Oct 28, 2011 | 67.41 | 68.49 | 67.00 | 67.93 | 906,245 | +0.39(+0.58%) |
Oct 27, 2011 | 67.84 | 68.15 | 66.83 | 67.54 | 990,966 | +0.69(+1.03%) |
Oct 26, 2011 | 66.77 | 67.60 | 65.28 | 66.85 | 1,191,972 | -0.06(-0.09%) |
Oct 25, 2011 | 69.60 | 69.95 | 66.73 | 66.91 | 958,999 | -2.65(-3.81%) |
Oct 24, 2011 | 68.24 | 70.42 | 68.20 | 69.56 | 1,681,994 | +1.18(+1.73%) |
Oct 21, 2011 | 67.67 | 69.41 | 67.22 | 68.38 | 1,828,207 | +1.62(+2.43%) |
Oct 20, 2011 | 68.72 | 69.79 | 65.28 | 66.76 | 2,379,065 | +0.70(+1.06%) |
Oct 19, 2011 | 66.52 | 67.82 | 65.64 | 66.06 | 1,072,140 | -0.66(-0.99%) |
Oct 18, 2011 | 66.39 | 67.23 | 64.67 | 66.72 | 896,530 | +0.51(+0.77%) |
Oct 17, 2011 | 66.77 | 67.79 | 65.68 | 66.21 | 634,312 | -0.59(-0.88%) |
Oct 14, 2011 | 68.08 | 68.18 | 66.03 | 66.80 | 927,533 | -0.58(-0.86%) |
Oct 13, 2011 | 65.99 | 67.98 | 65.41 | 67.38 | 1,182,542 | +1.41(+2.14%) |
Oct 12, 2011 | 69.11 | 69.45 | 65.43 | 65.97 | 1,959,118 | -2.86(-4.16%) |
Oct 11, 2011 | 67.72 | 70.20 | 67.42 | 68.83 | 1,545,634 | +0.95(+1.40%) |
Oct 10, 2011 | 66.11 | 68.16 | 65.62 | 67.88 | 966,659 | +2.70(+4.14%) |
Oct 07, 2011 | 65.48 | 66.04 | 63.47 | 65.18 | 1,028,028 | -0.46(-0.70%) |
Oct 06, 2011 | 65.10 | 65.87 | 64.29 | 65.64 | 1,182,694 | +0.93(+1.44%) |
Oct 05, 2011 | 63.16 | 65.00 | 60.92 | 64.71 | 2,757,866 | +2.03(+3.24%) |
Oct 04, 2011 | 60.27 | 62.99 | 59.98 | 62.68 | 2,772,419 | +1.81(+2.97%) |
Oct 03, 2011 | 63.33 | 64.12 | 59.42 | 60.87 | 2,615,028 | -3.19(-4.98%) |
Sep 30, 2011 | 63.59 | 65.12 | 62.49 | 64.06 | 1,722,057 | -0.17(-0.26%) |
Sep 29, 2011 | 66.98 | 67.00 | 62.50 | 64.23 | 1,871,211 | -1.67(-2.53%) |
Sep 28, 2011 | 67.62 | 68.31 | 65.81 | 65.90 | 1,361,201 | -1.09(-1.63%) |
Sep 27, 2011 | 67.48 | 68.50 | 66.76 | 66.99 | 1,979,201 | +0.81(+1.22%) |
Sep 26, 2011 | 67.87 | 68.46 | 64.84 | 66.18 | 2,160,302 | +0.03(+0.05%) |
Sep 23, 2011 | 63.09 | 67.58 | 62.47 | 66.15 | 2,715,563 | +2.78(+4.39%) |
Sep 22, 2011 | 63.96 | 64.96 | 62.20 | 63.37 | 1,734,176 | -2.34(-3.56%) |
Sep 21, 2011 | 66.10 | 67.75 | 65.45 | 65.71 | 2,181,191 | -0.49(-0.74%) |
Sep 20, 2011 | 64.12 | 66.90 | 63.71 | 66.20 | 2,212,582 | +2.35(+3.68%) |
Sep 19, 2011 | 61.57 | 64.39 | 61.00 | 63.85 | 1,382,622 | +1.78(+2.87%) |
Sep 16, 2011 | 63.74 | 63.74 | 61.62 | 62.07 | 2,319,318 | -2.01(-3.14%) |
Sep 15, 2011 | 62.31 | 64.17 | 61.82 | 64.08 | 2,230,114 | +3.99(+6.64%) |
Sep 14, 2011 | 60.09 | 60.72 | 58.75 | 60.09 | 1,270,732 | +0.22(+0.37%) |
Sep 13, 2011 | 59.13 | 59.93 | 58.34 | 59.87 | 1,172,593 | +1.06(+1.80%) |
Sep 12, 2011 | 57.09 | 58.90 | 56.85 | 58.81 | 1,073,697 | +0.74(+1.27%) |
Sep 09, 2011 | 59.25 | 59.56 | 57.60 | 58.07 | 981,029 | -1.62(-2.71%) |
Sep 08, 2011 | 59.42 | 60.14 | 58.32 | 59.69 | 1,244,884 | +0.15(+0.25%) |
Sep 07, 2011 | 60.15 | 60.81 | 59.08 | 59.54 | 1,833,397 | -0.30(-0.50%) |
Sep 06, 2011 | 55.98 | 60.09 | 55.43 | 59.84 | 2,096,008 | +2.95(+5.19%) |
Sep 02, 2011 | 55.71 | 58.07 | 55.24 | 56.89 | 1,117,268 | +0.26(+0.46%) |