Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 85.62 | 87.89 | 84.72 | 87.76 | 2,708,899 | +5.71(+6.96%) |
Nov 29, 2011 | 82.23 | 83.72 | 81.16 | 82.05 | 2,414,916 | +0.48(+0.59%) |
Nov 28, 2011 | 79.96 | 82.45 | 79.92 | 81.57 | 1,764,619 | +4.68(+6.09%) |
Nov 25, 2011 | 77.57 | 78.31 | 76.81 | 76.88 | 409,652 | -0.70(-0.91%) |
Nov 23, 2011 | 79.22 | 79.48 | 77.07 | 77.59 | 1,693,761 | -3.01(-3.74%) |
Nov 22, 2011 | 79.79 | 81.78 | 78.82 | 80.60 | 1,965,858 | +0.44(+0.55%) |
Nov 21, 2011 | 81.40 | 81.71 | 77.97 | 80.17 | 1,980,204 | -2.37(-2.87%) |
Nov 18, 2011 | 83.77 | 84.43 | 81.71 | 82.54 | 1,473,420 | -0.29(-0.34%) |
Nov 17, 2011 | 83.97 | 85.49 | 81.99 | 82.82 | 2,377,657 | -1.61(-1.90%) |
Nov 16, 2011 | 83.81 | 86.33 | 83.48 | 84.43 | 2,247,367 | +0.19(+0.22%) |
Nov 15, 2011 | 84.56 | 85.32 | 82.72 | 84.24 | 2,173,362 | -0.35(-0.41%) |
Nov 14, 2011 | 84.09 | 85.18 | 83.76 | 84.59 | 1,742,541 | +0.08(+0.10%) |
Nov 11, 2011 | 83.59 | 85.18 | 83.43 | 84.51 | 1,588,809 | +1.82(+2.20%) |
Nov 10, 2011 | 80.42 | 82.98 | 79.60 | 82.69 | 2,389,701 | +3.60(+4.56%) |
Nov 09, 2011 | 80.67 | 80.74 | 78.94 | 79.09 | 1,941,210 | -4.13(-4.96%) |
Nov 08, 2011 | 81.85 | 83.38 | 81.18 | 83.22 | 1,416,009 | +1.86(+2.29%) |
Nov 07, 2011 | 81.16 | 81.92 | 79.92 | 81.35 | 982,894 | +0.10(+0.12%) |
Nov 04, 2011 | 80.75 | 81.49 | 79.57 | 81.25 | 1,219,512 | -0.20(-0.24%) |
Nov 03, 2011 | 79.92 | 81.70 | 78.41 | 81.45 | 1,672,000 | +2.76(+3.50%) |
Nov 02, 2011 | 77.41 | 78.85 | 76.39 | 78.69 | 1,917,057 | +3.08(+4.07%) |
Nov 01, 2011 | 76.91 | 77.03 | 75.04 | 75.62 | 2,932,406 | -3.87(-4.87%) |
Oct 31, 2011 | 82.29 | 82.29 | 79.45 | 79.49 | 1,787,578 | -3.89(-4.66%) |
Oct 28, 2011 | 82.64 | 83.95 | 82.48 | 83.37 | 1,328,668 | -0.02(-0.02%) |
Oct 27, 2011 | 80.86 | 84.41 | 80.86 | 83.39 | 2,646,148 | +4.40(+5.56%) |
Oct 26, 2011 | 79.21 | 79.50 | 76.59 | 79.00 | 1,454,303 | +1.37(+1.76%) |
Oct 25, 2011 | 79.79 | 79.84 | 77.11 | 77.63 | 1,793,483 | -2.74(-3.41%) |
Oct 24, 2011 | 80.96 | 81.27 | 79.43 | 80.37 | 2,352,196 | +0.23(+0.29%) |
Oct 21, 2011 | 78.04 | 80.17 | 77.46 | 80.14 | 2,925,097 | +2.90(+3.76%) |
Oct 20, 2011 | 74.77 | 77.64 | 74.43 | 77.23 | 3,500,727 | +2.38(+3.17%) |
Oct 19, 2011 | 74.02 | 76.62 | 73.37 | 74.86 | 2,790,720 | +0.43(+0.57%) |
Oct 18, 2011 | 72.15 | 74.84 | 70.75 | 74.43 | 2,364,366 | +1.93(+2.66%) |
Oct 17, 2011 | 74.11 | 74.44 | 72.23 | 72.50 | 2,207,461 | -1.91(-2.57%) |
Oct 14, 2011 | 73.71 | 74.57 | 73.08 | 74.41 | 1,498,463 | +2.26(+3.13%) |
Oct 13, 2011 | 71.77 | 72.45 | 70.22 | 72.15 | 1,558,423 | -0.28(-0.38%) |
Oct 12, 2011 | 72.39 | 73.89 | 71.58 | 72.43 | 2,088,528 | +0.77(+1.08%) |
Oct 11, 2011 | 69.67 | 72.23 | 69.66 | 71.66 | 2,510,794 | +1.61(+2.30%) |
Oct 10, 2011 | 68.48 | 70.05 | 68.48 | 70.05 | 1,475,922 | +3.07(+4.58%) |
Oct 07, 2011 | 68.24 | 68.44 | 66.14 | 66.98 | 2,156,360 | -1.09(-1.61%) |
Oct 06, 2011 | 67.60 | 68.77 | 67.39 | 68.07 | 2,118,429 | +2.16(+3.28%) |
Oct 05, 2011 | 64.81 | 66.25 | 63.27 | 65.91 | 2,479,025 | +1.44(+2.24%) |
Oct 04, 2011 | 59.75 | 64.60 | 58.64 | 64.47 | 3,213,189 | +3.46(+5.67%) |
Oct 03, 2011 | 62.69 | 63.47 | 61.01 | 61.01 | 2,520,117 | -1.98(-3.15%) |
Sep 30, 2011 | 63.58 | 64.64 | 62.71 | 62.99 | 2,405,620 | -1.76(-2.72%) |
Sep 29, 2011 | 65.64 | 65.66 | 63.18 | 64.75 | 1,975,257 | +1.24(+1.95%) |
Sep 28, 2011 | 66.38 | 66.70 | 63.37 | 63.52 | 1,776,789 | -2.97(-4.47%) |
Sep 27, 2011 | 66.53 | 68.01 | 66.10 | 66.49 | 2,767,840 | +1.60(+2.47%) |
Sep 26, 2011 | 62.78 | 64.94 | 62.26 | 64.89 | 2,450,924 | +2.38(+3.81%) |
Sep 23, 2011 | 62.65 | 64.30 | 62.25 | 62.50 | 2,365,654 | -0.77(-1.22%) |
Sep 22, 2011 | 65.80 | 65.80 | 61.61 | 63.28 | 4,795,429 | -5.31(-7.74%) |
Sep 21, 2011 | 72.20 | 72.20 | 68.57 | 68.59 | 3,799,696 | -3.79(-5.24%) |
Sep 20, 2011 | 72.31 | 74.59 | 71.94 | 72.38 | 3,151,932 | +1.66(+2.35%) |
Sep 19, 2011 | 71.34 | 71.59 | 69.80 | 70.71 | 2,772,783 | -2.13(-2.92%) |
Sep 16, 2011 | 73.81 | 73.89 | 72.19 | 72.84 | 2,504,981 | -0.54(-0.74%) |
Sep 15, 2011 | 73.17 | 73.51 | 72.05 | 73.38 | 1,736,525 | +1.13(+1.56%) |
Sep 14, 2011 | 72.01 | 73.36 | 70.51 | 72.25 | 2,065,323 | +0.61(+0.84%) |
Sep 13, 2011 | 72.03 | 72.46 | 70.81 | 71.65 | 2,247,333 | -0.05(-0.07%) |
Sep 12, 2011 | 71.83 | 73.20 | 69.44 | 71.70 | 3,137,804 | -1.20(-1.65%) |
Sep 09, 2011 | 74.15 | 74.77 | 72.12 | 72.90 | 2,123,347 | -2.11(-2.81%) |
Sep 08, 2011 | 75.96 | 76.86 | 74.47 | 75.01 | 2,853,691 | -1.48(-1.93%) |
Sep 07, 2011 | 76.36 | 77.39 | 75.88 | 76.49 | 1,865,079 | +1.31(+1.74%) |
Sep 06, 2011 | 73.56 | 75.30 | 72.35 | 75.18 | 1,961,580 | -1.31(-1.71%) |
Sep 02, 2011 | 75.91 | 77.06 | 75.20 | 76.49 | 1,561,516 | -1.42(-1.83%) |