Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 75.71 | 76.81 | 74.99 | 75.35 | 622,339 | -1.66(-2.16%) |
Oct 28, 2011 | 76.12 | 77.43 | 75.92 | 77.02 | 568,090 | +0.43(+0.56%) |
Oct 27, 2011 | 76.22 | 76.93 | 75.65 | 76.59 | 1,019,964 | +2.69(+3.63%) |
Oct 26, 2011 | 73.94 | 74.26 | 72.42 | 73.90 | 692,600 | +0.97(+1.32%) |
Oct 25, 2011 | 72.95 | 73.66 | 71.27 | 72.94 | 908,415 | -0.33(-0.44%) |
Oct 24, 2011 | 64.85 | 73.83 | 64.85 | 73.26 | 1,308,231 | +1.08(+1.49%) |
Oct 21, 2011 | 72.05 | 72.36 | 70.86 | 72.19 | 1,153,137 | +1.27(+1.80%) |
Oct 20, 2011 | 71.21 | 71.77 | 70.26 | 70.91 | 692,889 | -0.23(-0.33%) |
Oct 19, 2011 | 71.48 | 72.38 | 70.96 | 71.14 | 668,250 | -0.60(-0.84%) |
Oct 18, 2011 | 69.86 | 72.38 | 69.67 | 71.75 | 742,161 | +1.96(+2.81%) |
Oct 17, 2011 | 72.05 | 72.30 | 69.67 | 69.79 | 547,355 | -2.65(-3.66%) |
Oct 14, 2011 | 72.11 | 72.94 | 71.62 | 72.44 | 720,162 | +2.26(+3.22%) |
Oct 13, 2011 | 71.35 | 71.39 | 69.80 | 70.18 | 617,143 | -1.82(-2.53%) |
Oct 12, 2011 | 71.05 | 72.90 | 70.85 | 72.00 | 559,026 | +1.25(+1.76%) |
Oct 11, 2011 | 70.09 | 71.15 | 69.75 | 70.75 | 370,333 | +0.32(+0.45%) |
Oct 10, 2011 | 69.25 | 70.57 | 68.89 | 70.44 | 444,665 | +2.50(+3.68%) |
Oct 07, 2011 | 68.59 | 68.98 | 67.22 | 67.94 | 567,071 | -0.35(-0.52%) |
Oct 06, 2011 | 67.29 | 68.31 | 67.23 | 68.29 | 858,777 | +1.38(+2.05%) |
Oct 05, 2011 | 64.98 | 67.00 | 64.28 | 66.92 | 1,036,704 | +1.97(+3.03%) |
Oct 04, 2011 | 60.59 | 65.04 | 60.21 | 64.95 | 1,124,106 | +3.35(+5.44%) |
Oct 03, 2011 | 63.15 | 64.04 | 61.19 | 61.60 | 906,132 | -2.33(-3.64%) |
Sep 30, 2011 | 65.88 | 66.88 | 63.92 | 63.93 | 974,797 | -2.98(-4.45%) |
Sep 29, 2011 | 67.77 | 68.44 | 65.59 | 66.90 | 808,726 | +0.70(+1.06%) |
Sep 28, 2011 | 66.70 | 67.43 | 65.73 | 66.20 | 923,155 | -0.40(-0.60%) |
Sep 27, 2011 | 66.69 | 67.62 | 66.08 | 66.60 | 954,069 | +1.25(+1.92%) |
Sep 26, 2011 | 65.36 | 65.65 | 63.56 | 65.35 | 840,839 | +0.45(+0.70%) |
Sep 23, 2011 | 62.26 | 65.43 | 62.26 | 64.89 | 896,683 | +2.21(+3.52%) |
Sep 22, 2011 | 63.69 | 64.10 | 61.93 | 62.68 | 707,475 | -3.12(-4.74%) |
Sep 21, 2011 | 67.97 | 68.44 | 65.80 | 65.80 | 628,773 | -2.26(-3.33%) |
Sep 20, 2011 | 69.66 | 69.98 | 68.00 | 68.06 | 430,120 | -1.13(-1.64%) |
Sep 19, 2011 | 69.08 | 69.69 | 68.41 | 69.20 | 599,135 | -1.28(-1.82%) |
Sep 16, 2011 | 71.17 | 71.24 | 69.84 | 70.48 | 1,077,472 | -0.10(-0.14%) |
Sep 15, 2011 | 68.36 | 70.61 | 67.87 | 70.58 | 920,987 | +2.92(+4.32%) |
Sep 14, 2011 | 68.09 | 68.45 | 66.35 | 67.66 | 1,054,881 | +0.04(+0.05%) |
Sep 13, 2011 | 65.93 | 68.29 | 65.71 | 67.62 | 866,440 | +1.74(+2.65%) |
Sep 12, 2011 | 64.96 | 65.89 | 64.28 | 65.87 | 652,160 | +0.10(+0.16%) |
Sep 09, 2011 | 67.33 | 67.89 | 65.30 | 65.77 | 917,380 | -2.33(-3.42%) |
Sep 08, 2011 | 69.01 | 69.72 | 68.05 | 68.10 | 584,284 | -1.35(-1.94%) |
Sep 07, 2011 | 68.19 | 69.48 | 67.85 | 69.45 | 422,819 | +2.34(+3.48%) |
Sep 06, 2011 | 65.98 | 67.37 | 65.36 | 67.11 | 652,540 | -1.04(-1.52%) |
Sep 02, 2011 | 68.41 | 68.84 | 67.72 | 68.15 | 868,094 | -1.92(-2.74%) |
Sep 01, 2011 | 71.39 | 72.22 | 69.86 | 70.07 | 1,140,495 | -1.32(-1.85%) |
Aug 31, 2011 | 70.51 | 72.13 | 70.51 | 71.39 | 1,419,915 | +1.32(+1.88%) |
Aug 30, 2011 | 68.99 | 70.58 | 68.63 | 70.07 | 468,383 | +0.62(+0.89%) |
Aug 29, 2011 | 67.12 | 69.59 | 66.99 | 69.45 | 619,930 | +2.41(+3.60%) |
Aug 26, 2011 | 65.31 | 67.41 | 63.89 | 67.03 | 582,874 | +1.49(+2.28%) |
Aug 25, 2011 | 65.85 | 66.63 | 64.18 | 65.54 | 1,321,012 | -0.01(-0.01%) |
Aug 24, 2011 | 63.57 | 65.66 | 63.29 | 65.55 | 722,346 | +1.86(+2.93%) |
Aug 23, 2011 | 61.39 | 63.69 | 60.94 | 63.69 | 842,336 | +2.54(+4.16%) |
Aug 22, 2011 | 62.55 | 62.72 | 60.88 | 61.14 | 609,258 | -0.06(-0.09%) |
Aug 19, 2011 | 61.70 | 63.51 | 61.08 | 61.20 | 636,996 | -1.45(-2.31%) |
Aug 18, 2011 | 63.49 | 63.62 | 62.02 | 62.65 | 1,289,282 | -2.88(-4.39%) |
Aug 17, 2011 | 66.46 | 66.91 | 65.06 | 65.52 | 418,347 | -0.40(-0.61%) |
Aug 16, 2011 | 67.50 | 67.85 | 65.75 | 65.92 | 694,181 | -2.31(-3.39%) |
Aug 15, 2011 | 67.80 | 68.61 | 67.47 | 68.23 | 484,811 | +0.85(+1.27%) |
Aug 12, 2011 | 66.84 | 67.54 | 65.80 | 67.38 | 589,500 | +0.97(+1.47%) |
Aug 11, 2011 | 63.14 | 67.28 | 62.96 | 66.40 | 695,450 | +3.68(+5.87%) |
Aug 10, 2011 | 64.70 | 65.57 | 62.59 | 62.72 | 1,179,183 | -3.33(-5.04%) |
Aug 09, 2011 | 66.31 | 66.27 | 61.68 | 66.05 | 1,172,413 | +3.21(+5.11%) |
Aug 08, 2011 | 66.31 | 66.92 | 62.81 | 62.84 | 958,473 | -5.09(-7.50%) |
Aug 05, 2011 | 70.01 | 70.77 | 66.73 | 67.93 | 1,266,380 | -1.29(-1.86%) |
Aug 04, 2011 | 72.47 | 72.54 | 69.18 | 69.22 | 1,057,490 | -4.18(-5.70%) |
Aug 03, 2011 | 72.16 | 73.62 | 70.75 | 73.41 | 1,265,926 | +1.28(+1.77%) |
Aug 02, 2011 | 73.91 | 74.55 | 72.07 | 72.13 | 1,283,420 | -2.35(-3.15%) |