Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 73.39 | 73.39 | 72.85 | 72.85 | 1,851 | -2.12(-2.83%) |
Oct 28, 2011 | 74.95 | 74.97 | 74.95 | 74.97 | 240 | +0.08(+0.11%) |
Oct 27, 2011 | 74.28 | 75.65 | 74.28 | 74.89 | 5,192 | +2.38(+3.28%) |
Oct 26, 2011 | 72.39 | 72.51 | 71.43 | 72.51 | 6,932 | +0.53(+0.74%) |
Oct 25, 2011 | 71.30 | 72.07 | 70.92 | 71.98 | 1,407 | -0.47(-0.65%) |
Oct 24, 2011 | 71.60 | 72.50 | 71.60 | 72.45 | 3,226 | +2.30(+3.28%) |
Oct 21, 2011 | 71.05 | 71.05 | 70.15 | 70.15 | 2,221 | +0.10(+0.14%) |
Oct 20, 2011 | 69.26 | 70.05 | 69.26 | 70.05 | 1,911 | -0.89(-1.25%) |
Oct 18, 2011 | 70.94 | 70.94 | 70.94 | 70.94 | 500 | +0.99(+1.42%) |
Oct 17, 2011 | 70.08 | 70.08 | 69.05 | 69.95 | 1,008 | -0.31(-0.44%) |
Oct 14, 2011 | 70.20 | 71.10 | 70.20 | 70.26 | 1,477 | +1.49(+2.17%) |
Oct 13, 2011 | 68.99 | 69.26 | 68.77 | 68.77 | 402 | -0.69(-0.99%) |
Oct 12, 2011 | 69.35 | 70.10 | 69.35 | 69.46 | 1,542 | +1.31(+1.92%) |
Oct 11, 2011 | 68.10 | 68.85 | 68.10 | 68.15 | 1,502 | -0.58(-0.84%) |
Oct 10, 2011 | 68.27 | 68.73 | 68.27 | 68.73 | 742 | +3.08(+4.69%) |
Oct 07, 2011 | 66.45 | 66.60 | 65.65 | 65.65 | 858 | -0.79(-1.19%) |
Oct 06, 2011 | 66.40 | 66.66 | 66.25 | 66.44 | 11,128 | +0.43(+0.65%) |
Oct 05, 2011 | 65.45 | 66.02 | 65.45 | 66.01 | 2,234 | +0.49(+0.75%) |
Oct 04, 2011 | 64.39 | 65.52 | 63.87 | 65.52 | 3,330 | +0.52(+0.80%) |
Oct 03, 2011 | 65.48 | 65.62 | 65.00 | 65.00 | 1,224 | -1.25(-1.89%) |
Sep 30, 2011 | 65.99 | 67.17 | 65.99 | 66.25 | 2,558 | -0.51(-0.76%) |
Sep 29, 2011 | 67.63 | 68.05 | 66.76 | 66.76 | 2,644 | +0.50(+0.75%) |
Sep 28, 2011 | 67.00 | 67.15 | 66.26 | 66.26 | 631 | -1.39(-2.05%) |
Sep 27, 2011 | 67.69 | 69.00 | 67.65 | 67.65 | 5,237 | +0.55(+0.82%) |
Sep 26, 2011 | 66.04 | 67.10 | 65.87 | 67.10 | 981 | +0.23(+0.34%) |
Sep 23, 2011 | 65.35 | 66.89 | 65.26 | 66.87 | 2,036 | -0.45(-0.67%) |
Sep 22, 2011 | 66.60 | 67.53 | 66.42 | 67.32 | 2,128 | -2.56(-3.66%) |
Sep 21, 2011 | 69.88 | 69.88 | 69.88 | 69.88 | 300 | -1.92(-2.67%) |
Sep 20, 2011 | 71.55 | 71.80 | 70.87 | 71.80 | 593 | +0.86(+1.21%) |
Sep 19, 2011 | 70.10 | 70.94 | 69.24 | 70.94 | 1,881 | -0.10(-0.14%) |
Sep 16, 2011 | 71.60 | 71.60 | 71.04 | 71.04 | 400 | -0.80(-1.11%) |
Sep 15, 2011 | 71.85 | 71.85 | 71.14 | 71.84 | 1,528 | +2.44(+3.52%) |
Sep 14, 2011 | 69.40 | 69.40 | 69.40 | 69.40 | 121 | +0.50(+0.73%) |
Sep 13, 2011 | 68.58 | 68.90 | 68.50 | 68.90 | 8,561 | +1.35(+2.00%) |
Sep 12, 2011 | 68.61 | 68.61 | 67.55 | 67.55 | 926 | -2.91(-4.13%) |
Sep 09, 2011 | 70.77 | 71.09 | 70.00 | 70.46 | 1,395 | -2.79(-3.81%) |
Sep 08, 2011 | 73.25 | 73.25 | 72.21 | 73.25 | 585 | -0.61(-0.83%) |
Sep 07, 2011 | 73.26 | 73.86 | 73.00 | 73.86 | 487 | +2.21(+3.08%) |
Sep 06, 2011 | 71.74 | 71.74 | 71.00 | 71.65 | 5,556 | -1.15(-1.58%) |
Sep 02, 2011 | 72.80 | 73.45 | 72.80 | 72.80 | 1,266 | -1.45(-1.95%) |
Sep 01, 2011 | 74.52 | 74.52 | 73.85 | 74.25 | 1,741 | +0.70(+0.95%) |
Aug 30, 2011 | 73.55 | 73.55 | 73.55 | 0 | +0.05(+0.07%) | |
Aug 29, 2011 | 72.97 | 73.50 | 72.97 | 73.50 | 818 | +0.35(+0.48%) |
Aug 26, 2011 | 71.41 | 73.15 | 71.22 | 73.15 | 1,689 | +2.59(+3.67%) |
Aug 25, 2011 | 72.27 | 72.27 | 70.53 | 70.56 | 3,890 | -1.74(-2.41%) |
Aug 24, 2011 | 72.90 | 72.90 | 71.95 | 72.30 | 1,317 | -0.50(-0.69%) |
Aug 23, 2011 | 72.11 | 73.35 | 72.11 | 72.80 | 2,202 | +0.75(+1.04%) |
Aug 19, 2011 | 72.05 | 72.05 | 72.05 | 0 | -0.60(-0.83%) | |
Aug 18, 2011 | 71.74 | 72.80 | 71.65 | 72.65 | 4,628 | -2.43(-3.24%) |
Aug 17, 2011 | 75.81 | 75.95 | 74.50 | 75.08 | 1,502 | +1.08(+1.46%) |
Aug 16, 2011 | 73.33 | 74.55 | 73.33 | 74.00 | 1,898 | -1.10(-1.46%) |
Aug 15, 2011 | 74.59 | 75.10 | 74.15 | 75.10 | 875 | +1.85(+2.53%) |
Aug 12, 2011 | 72.60 | 73.70 | 72.60 | 73.25 | 1,153 | +1.59(+2.22%) |
Aug 11, 2011 | 69.66 | 71.66 | 69.66 | 71.66 | 860 | +0.66(+0.93%) |
Aug 10, 2011 | 71.49 | 71.54 | 71.00 | 71.00 | 619 | +0.84(+1.20%) |
Aug 09, 2011 | 69.91 | 71.35 | 69.00 | 70.16 | 4,428 | +0.91(+1.31%) |
Aug 08, 2011 | 68.64 | 69.25 | 68.55 | 69.25 | 3,655 | -3.90(-5.33%) |
Aug 05, 2011 | 70.98 | 73.15 | 69.90 | 73.15 | 1,284 | +4.01(+5.80%) |
Aug 04, 2011 | 71.69 | 71.69 | 69.14 | 69.14 | 5,018 | -4.86(-6.57%) |
Aug 03, 2011 | 74.05 | 74.05 | 73.27 | 74.00 | 3,083 | +0.10(+0.14%) |
Aug 02, 2011 | 74.05 | 74.05 | 73.90 | 73.90 | 1,059 | -1.30(-1.73%) |