Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.48 | 69.68 | 67.43 | 67.76 | 2,516,077 | +2.96(+4.56%) |
Nov 29, 2011 | 63.92 | 65.69 | 63.60 | 64.81 | 1,678,560 | +1.61(+2.54%) |
Nov 28, 2011 | 62.60 | 63.70 | 62.58 | 63.20 | 1,363,259 | +2.82(+4.66%) |
Nov 25, 2011 | 60.71 | 61.42 | 60.15 | 60.38 | 595,644 | -0.61(-1.01%) |
Nov 23, 2011 | 62.24 | 63.05 | 60.96 | 61.00 | 1,786,296 | -2.29(-3.61%) |
Nov 22, 2011 | 63.95 | 64.49 | 62.49 | 63.28 | 1,660,971 | -0.66(-1.03%) |
Nov 21, 2011 | 64.71 | 64.83 | 62.10 | 63.95 | 2,416,949 | -1.97(-3.00%) |
Nov 18, 2011 | 65.14 | 66.38 | 64.71 | 65.92 | 2,215,143 | +1.19(+1.84%) |
Nov 17, 2011 | 66.03 | 68.72 | 64.14 | 64.73 | 3,393,375 | -1.73(-2.60%) |
Nov 16, 2011 | 66.93 | 68.67 | 66.25 | 66.46 | 1,681,692 | -0.87(-1.29%) |
Nov 15, 2011 | 66.64 | 67.75 | 66.04 | 67.33 | 1,171,581 | +0.43(+0.64%) |
Nov 14, 2011 | 68.39 | 68.39 | 66.29 | 66.90 | 1,251,551 | -2.00(-2.91%) |
Nov 11, 2011 | 68.08 | 68.98 | 67.49 | 68.91 | 1,853,927 | +1.63(+2.43%) |
Nov 10, 2011 | 65.20 | 67.63 | 64.52 | 67.27 | 2,369,443 | +3.33(+5.20%) |
Nov 09, 2011 | 65.20 | 65.64 | 63.71 | 63.95 | 2,355,854 | -3.26(-4.85%) |
Nov 08, 2011 | 67.48 | 67.48 | 65.53 | 67.21 | 1,713,528 | +0.15(+0.23%) |
Nov 07, 2011 | 67.49 | 68.85 | 65.78 | 67.06 | 1,686,315 | -0.96(-1.42%) |
Nov 04, 2011 | 66.59 | 68.41 | 66.13 | 68.02 | 2,734,014 | +0.69(+1.02%) |
Nov 03, 2011 | 67.09 | 68.25 | 65.92 | 67.33 | 2,373,270 | +1.04(+1.57%) |
Nov 02, 2011 | 66.77 | 66.99 | 64.93 | 66.29 | 3,665,153 | +1.35(+2.08%) |
Nov 01, 2011 | 62.80 | 65.79 | 62.80 | 64.94 | 3,135,744 | -0.11(-0.17%) |
Oct 31, 2011 | 67.84 | 67.87 | 65.05 | 65.05 | 2,393,407 | -4.17(-6.02%) |
Oct 28, 2011 | 66.27 | 69.46 | 66.27 | 69.22 | 3,272,434 | +1.98(+2.95%) |
Oct 27, 2011 | 67.70 | 68.50 | 64.59 | 67.23 | 4,193,855 | +1.07(+1.61%) |
Oct 26, 2011 | 69.42 | 69.42 | 62.94 | 66.17 | 3,753,444 | -0.33(-0.50%) |
Oct 25, 2011 | 70.19 | 70.19 | 66.40 | 66.50 | 2,297,514 | -3.43(-4.91%) |
Oct 24, 2011 | 70.63 | 70.63 | 68.98 | 69.93 | 2,090,301 | +0.02(+0.03%) |
Oct 21, 2011 | 69.32 | 70.33 | 68.16 | 69.91 | 1,869,721 | +1.28(+1.86%) |
Oct 20, 2011 | 67.29 | 68.98 | 66.53 | 68.63 | 2,267,247 | +1.28(+1.89%) |
Oct 19, 2011 | 68.26 | 69.95 | 66.65 | 67.36 | 4,373,160 | -2.95(-4.19%) |
Oct 18, 2011 | 69.37 | 70.81 | 67.44 | 70.31 | 3,827,525 | +1.38(+2.00%) |
Oct 17, 2011 | 67.78 | 69.98 | 67.67 | 68.93 | 3,889,396 | +0.45(+0.66%) |
Oct 14, 2011 | 65.21 | 68.50 | 63.69 | 68.47 | 5,202,739 | +3.80(+5.87%) |
Oct 13, 2011 | 59.08 | 65.53 | 57.91 | 64.67 | 7,640,395 | +5.22(+8.77%) |
Oct 12, 2011 | 59.85 | 61.31 | 59.36 | 59.46 | 2,439,385 | -0.01(-0.02%) |
Oct 11, 2011 | 59.00 | 60.31 | 58.65 | 59.47 | 2,145,086 | -0.35(-0.58%) |
Oct 10, 2011 | 57.77 | 60.36 | 57.68 | 59.82 | 2,444,966 | +3.14(+5.54%) |
Oct 07, 2011 | 57.76 | 58.06 | 55.83 | 56.68 | 2,263,221 | -0.69(-1.20%) |
Oct 06, 2011 | 56.96 | 58.56 | 56.64 | 57.37 | 3,015,769 | +0.50(+0.88%) |
Oct 05, 2011 | 53.67 | 57.45 | 52.32 | 56.87 | 3,188,342 | +3.27(+6.10%) |
Oct 04, 2011 | 51.99 | 53.96 | 49.34 | 53.60 | 4,760,420 | +0.94(+1.79%) |
Oct 03, 2011 | 54.08 | 54.77 | 52.50 | 52.65 | 2,966,484 | -2.59(-4.69%) |
Sep 30, 2011 | 55.25 | 57.09 | 54.39 | 55.24 | 3,180,525 | -1.34(-2.37%) |
Sep 29, 2011 | 57.79 | 58.40 | 54.08 | 56.59 | 3,642,045 | +0.54(+0.96%) |
Sep 28, 2011 | 60.45 | 61.22 | 55.80 | 56.05 | 3,653,538 | -3.87(-6.47%) |
Sep 27, 2011 | 58.15 | 61.80 | 58.15 | 59.92 | 6,061,805 | +3.22(+5.68%) |
Sep 26, 2011 | 55.73 | 57.20 | 53.79 | 56.70 | 3,899,227 | +1.39(+2.51%) |
Sep 23, 2011 | 61.80 | 61.99 | 54.59 | 55.31 | 9,150,530 | -7.15(-11.45%) |
Sep 22, 2011 | 61.62 | 69.07 | 60.96 | 62.46 | 8,119,499 | -1.76(-2.74%) |
Sep 21, 2011 | 61.19 | 72.99 | 60.69 | 64.22 | 17,120,016 | +2.90(+4.73%) |
Sep 20, 2011 | 61.91 | 63.41 | 60.58 | 61.32 | 3,218,801 | -0.89(-1.43%) |
Sep 19, 2011 | 58.27 | 66.57 | 56.80 | 62.21 | 10,808,529 | +2.26(+3.77%) |
Sep 16, 2011 | 59.75 | 60.23 | 58.95 | 59.95 | 3,294,173 | +0.16(+0.27%) |
Sep 15, 2011 | 59.81 | 60.61 | 58.92 | 59.79 | 2,475,247 | +0.96(+1.64%) |
Sep 14, 2011 | 59.88 | 60.10 | 57.97 | 58.82 | 4,324,774 | -1.06(-1.77%) |
Sep 13, 2011 | 59.65 | 60.20 | 58.21 | 59.88 | 1,962,048 | +0.58(+0.97%) |
Sep 12, 2011 | 57.97 | 59.64 | 57.37 | 59.31 | 2,053,057 | +0.00(+0.00%) |
Sep 09, 2011 | 60.73 | 61.19 | 58.51 | 59.31 | 2,014,317 | -2.45(-3.96%) |
Sep 08, 2011 | 61.98 | 63.20 | 61.23 | 61.75 | 1,866,244 | -0.58(-0.92%) |
Sep 07, 2011 | 61.40 | 62.41 | 61.07 | 62.33 | 2,074,066 | +1.99(+3.30%) |
Sep 06, 2011 | 58.74 | 60.52 | 57.29 | 60.34 | 2,193,934 | +0.25(+0.42%) |
Sep 02, 2011 | 59.61 | 61.02 | 58.66 | 60.08 | 1,576,677 | -1.45(-2.36%) |