Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.12 | 68.06 | 66.24 | 67.90 | 5,319,492 | +2.82(+4.33%) |
Nov 29, 2011 | 64.96 | 65.26 | 64.55 | 65.09 | 2,628,469 | +0.34(+0.53%) |
Nov 28, 2011 | 65.44 | 65.59 | 64.11 | 64.74 | 3,340,695 | +1.21(+1.91%) |
Nov 25, 2011 | 63.15 | 64.74 | 62.92 | 63.53 | 1,422,836 | +0.30(+0.48%) |
Nov 23, 2011 | 64.33 | 64.47 | 63.19 | 63.23 | 2,829,134 | -1.81(-2.79%) |
Nov 22, 2011 | 65.07 | 65.62 | 64.39 | 65.04 | 2,180,691 | -0.22(-0.33%) |
Nov 21, 2011 | 65.79 | 66.58 | 65.03 | 65.26 | 3,016,419 | -2.03(-3.01%) |
Nov 18, 2011 | 67.13 | 67.46 | 66.33 | 67.29 | 2,617,133 | +0.60(+0.90%) |
Nov 17, 2011 | 67.49 | 67.78 | 66.29 | 66.69 | 2,932,545 | -0.95(-1.40%) |
Nov 16, 2011 | 68.43 | 69.03 | 67.57 | 67.64 | 2,808,704 | -1.33(-1.92%) |
Nov 15, 2011 | 68.13 | 69.53 | 67.98 | 68.96 | 2,829,559 | +0.70(+1.03%) |
Nov 14, 2011 | 69.05 | 69.39 | 67.82 | 68.26 | 2,763,713 | -1.14(-1.64%) |
Nov 11, 2011 | 69.21 | 69.54 | 68.35 | 69.40 | 3,407,687 | +1.16(+1.69%) |
Nov 10, 2011 | 68.91 | 68.98 | 67.55 | 68.24 | 2,518,216 | +0.35(+0.52%) |
Nov 09, 2011 | 69.60 | 69.68 | 67.68 | 67.89 | 4,363,224 | -3.04(-4.29%) |
Nov 08, 2011 | 70.64 | 71.15 | 69.06 | 70.93 | 3,128,471 | +0.55(+0.78%) |
Nov 07, 2011 | 69.93 | 70.86 | 69.17 | 70.38 | 1,926,742 | +0.52(+0.74%) |
Nov 04, 2011 | 69.64 | 70.05 | 68.28 | 69.87 | 2,637,763 | -0.30(-0.43%) |
Nov 03, 2011 | 69.62 | 70.44 | 68.24 | 70.17 | 3,657,979 | +0.93(+1.35%) |
Nov 02, 2011 | 69.12 | 69.67 | 67.70 | 69.24 | 3,811,689 | +1.26(+1.86%) |
Nov 01, 2011 | 67.86 | 70.14 | 67.36 | 67.97 | 6,083,946 | -1.68(-2.41%) |
Oct 31, 2011 | 69.21 | 70.41 | 69.03 | 69.65 | 4,058,409 | -0.54(-0.76%) |
Oct 28, 2011 | 69.13 | 70.23 | 68.85 | 70.19 | 3,995,447 | +0.18(+0.26%) |
Oct 27, 2011 | 68.32 | 70.55 | 68.07 | 70.01 | 5,078,932 | +2.99(+4.46%) |
Oct 26, 2011 | 66.03 | 67.38 | 65.85 | 67.02 | 4,038,118 | +1.34(+2.05%) |
Oct 25, 2011 | 66.17 | 66.85 | 65.52 | 65.68 | 3,906,631 | -0.95(-1.43%) |
Oct 24, 2011 | 65.41 | 66.84 | 64.93 | 66.63 | 4,457,509 | +1.18(+1.80%) |
Oct 21, 2011 | 64.14 | 65.49 | 63.59 | 65.45 | 5,291,328 | +2.15(+3.39%) |
Oct 20, 2011 | 62.57 | 63.41 | 61.71 | 63.31 | 3,208,764 | +0.64(+1.02%) |
Oct 19, 2011 | 63.55 | 63.85 | 62.43 | 62.67 | 3,836,457 | -0.89(-1.41%) |
Oct 18, 2011 | 61.46 | 63.80 | 61.26 | 63.56 | 3,915,870 | +2.32(+3.78%) |
Oct 17, 2011 | 62.58 | 62.70 | 61.15 | 61.24 | 3,718,333 | -1.60(-2.55%) |
Oct 14, 2011 | 62.04 | 63.02 | 61.81 | 62.84 | 2,507,983 | +1.46(+2.39%) |
Oct 13, 2011 | 61.97 | 62.01 | 60.64 | 61.38 | 2,877,396 | -1.11(-1.77%) |
Oct 12, 2011 | 61.61 | 63.16 | 61.13 | 62.49 | 3,675,331 | +1.30(+2.12%) |
Oct 11, 2011 | 61.68 | 62.09 | 60.77 | 61.19 | 3,265,462 | -0.95(-1.54%) |
Oct 10, 2011 | 60.63 | 62.19 | 60.46 | 62.15 | 4,303,985 | +2.77(+4.66%) |
Oct 07, 2011 | 61.35 | 61.52 | 59.31 | 59.38 | 4,684,612 | -1.66(-2.72%) |
Oct 06, 2011 | 60.48 | 61.13 | 60.03 | 61.04 | 4,903,361 | +1.71(+2.89%) |
Oct 05, 2011 | 59.84 | 59.96 | 57.56 | 59.33 | 7,199,192 | -0.75(-1.25%) |
Oct 04, 2011 | 56.99 | 60.25 | 56.03 | 60.08 | 8,601,834 | +2.33(+4.03%) |
Oct 03, 2011 | 59.96 | 60.84 | 57.75 | 57.75 | 9,601,206 | -1.89(-3.16%) |
Sep 30, 2011 | 60.30 | 61.49 | 59.62 | 59.64 | 6,413,499 | -1.41(-2.31%) |
Sep 29, 2011 | 61.43 | 61.55 | 60.19 | 61.05 | 3,581,824 | +0.71(+1.18%) |
Sep 28, 2011 | 61.74 | 62.14 | 60.23 | 60.34 | 4,245,338 | -1.26(-2.05%) |
Sep 27, 2011 | 62.54 | 63.03 | 61.20 | 61.60 | 4,265,501 | +0.05(+0.09%) |
Sep 26, 2011 | 61.29 | 61.64 | 60.29 | 61.55 | 4,652,029 | +0.43(+0.70%) |
Sep 23, 2011 | 59.54 | 61.51 | 59.11 | 61.12 | 4,965,994 | +1.02(+1.71%) |
Sep 22, 2011 | 59.68 | 61.17 | 59.26 | 60.10 | 7,824,507 | -0.91(-1.49%) |
Sep 21, 2011 | 65.02 | 65.17 | 60.74 | 61.01 | 6,202,713 | -3.84(-5.92%) |
Sep 20, 2011 | 64.75 | 65.71 | 64.21 | 64.85 | 3,350,493 | +0.41(+0.63%) |
Sep 19, 2011 | 64.34 | 65.10 | 63.97 | 64.44 | 3,862,954 | -1.01(-1.55%) |
Sep 16, 2011 | 64.71 | 65.49 | 63.73 | 65.45 | 5,166,872 | +0.88(+1.36%) |
Sep 15, 2011 | 63.65 | 64.60 | 63.25 | 64.57 | 4,639,849 | +1.40(+2.21%) |
Sep 14, 2011 | 63.47 | 63.61 | 62.05 | 63.18 | 3,933,020 | +0.08(+0.13%) |
Sep 13, 2011 | 63.07 | 63.24 | 61.98 | 63.09 | 4,179,691 | +0.16(+0.25%) |
Sep 12, 2011 | 61.85 | 62.99 | 61.41 | 62.94 | 4,066,218 | +0.12(+0.19%) |
Sep 09, 2011 | 63.53 | 64.08 | 61.96 | 62.82 | 4,399,698 | -1.56(-2.42%) |
Sep 08, 2011 | 64.43 | 65.07 | 63.79 | 64.37 | 3,218,956 | -0.36(-0.56%) |
Sep 07, 2011 | 64.10 | 64.79 | 63.01 | 64.74 | 5,603,214 | +1.76(+2.79%) |
Sep 06, 2011 | 60.49 | 63.42 | 60.27 | 62.98 | 5,061,034 | +0.84(+1.35%) |
Sep 02, 2011 | 62.24 | 63.17 | 61.97 | 62.14 | 3,790,693 | -1.56(-2.44%) |