Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 63.00 | 63.34 | 62.29 | 62.30 | 1,812,034 | -1.12(-1.77%) |
Oct 28, 2011 | 62.75 | 63.56 | 62.68 | 63.42 | 1,232,133 | +0.77(+1.23%) |
Oct 27, 2011 | 63.19 | 63.36 | 61.94 | 62.65 | 1,555,713 | +1.55(+2.54%) |
Oct 26, 2011 | 61.43 | 62.02 | 60.51 | 61.10 | 1,692,729 | +0.00(+0.00%) |
Oct 25, 2011 | 61.77 | 62.65 | 60.99 | 61.10 | 1,733,339 | -1.20(-1.93%) |
Oct 24, 2011 | 60.96 | 62.52 | 60.65 | 62.30 | 2,030,438 | +1.43(+2.36%) |
Oct 21, 2011 | 59.09 | 60.87 | 59.02 | 60.87 | 1,962,048 | +2.36(+4.03%) |
Oct 20, 2011 | 58.96 | 59.18 | 57.75 | 58.51 | 1,836,774 | -0.31(-0.53%) |
Oct 19, 2011 | 58.70 | 59.60 | 58.61 | 58.82 | 1,511,586 | +0.29(+0.50%) |
Oct 18, 2011 | 57.91 | 59.15 | 57.48 | 58.53 | 1,687,313 | +0.56(+0.96%) |
Oct 17, 2011 | 58.93 | 59.13 | 57.86 | 57.97 | 921,891 | -1.19(-2.02%) |
Oct 14, 2011 | 59.17 | 59.30 | 58.57 | 59.16 | 1,274,527 | +0.33(+0.57%) |
Oct 13, 2011 | 59.07 | 59.07 | 58.38 | 58.83 | 1,493,503 | -0.26(-0.44%) |
Oct 12, 2011 | 58.96 | 59.65 | 58.78 | 59.09 | 2,022,035 | +0.62(+1.06%) |
Oct 11, 2011 | 59.19 | 59.48 | 58.42 | 58.47 | 1,388,577 | -0.82(-1.38%) |
Oct 10, 2011 | 58.89 | 59.50 | 58.61 | 59.29 | 1,071,880 | +1.27(+2.18%) |
Oct 07, 2011 | 57.10 | 58.85 | 57.10 | 58.03 | 2,110,106 | -0.28(-0.48%) |
Oct 06, 2011 | 57.67 | 58.50 | 57.65 | 58.30 | 2,663,891 | +0.23(+0.40%) |
Oct 05, 2011 | 57.60 | 58.43 | 57.27 | 58.07 | 2,413,559 | +0.46(+0.80%) |
Oct 04, 2011 | 55.84 | 57.64 | 55.42 | 57.61 | 2,363,863 | +1.19(+2.12%) |
Oct 03, 2011 | 58.01 | 58.39 | 56.11 | 56.42 | 2,649,687 | -1.98(-3.38%) |
Sep 30, 2011 | 58.73 | 59.40 | 58.37 | 58.39 | 1,672,491 | -0.81(-1.37%) |
Sep 29, 2011 | 59.31 | 59.40 | 58.28 | 59.20 | 2,307,336 | +0.87(+1.49%) |
Sep 28, 2011 | 60.81 | 60.91 | 58.30 | 58.34 | 2,917,285 | -2.31(-3.81%) |
Sep 27, 2011 | 59.76 | 61.64 | 59.74 | 60.65 | 1,664,747 | +1.64(+2.78%) |
Sep 26, 2011 | 58.96 | 59.26 | 58.37 | 59.00 | 1,610,374 | +0.28(+0.47%) |
Sep 23, 2011 | 58.14 | 59.02 | 57.87 | 58.73 | 2,032,138 | +0.27(+0.46%) |
Sep 22, 2011 | 57.48 | 58.73 | 57.11 | 58.46 | 3,844,434 | -0.24(-0.41%) |
Sep 21, 2011 | 59.97 | 60.25 | 58.67 | 58.69 | 2,719,631 | -1.39(-2.31%) |
Sep 20, 2011 | 60.56 | 61.29 | 60.02 | 60.08 | 2,527,827 | -0.10(-0.16%) |
Sep 19, 2011 | 60.88 | 61.19 | 59.76 | 60.18 | 2,488,984 | -1.35(-2.19%) |
Sep 16, 2011 | 61.83 | 62.12 | 61.29 | 61.52 | 2,151,460 | -0.20(-0.32%) |
Sep 15, 2011 | 61.99 | 62.05 | 60.52 | 61.72 | 1,665,296 | +0.19(+0.31%) |
Sep 14, 2011 | 60.91 | 62.17 | 59.86 | 61.53 | 3,087,281 | +0.65(+1.07%) |
Sep 13, 2011 | 61.03 | 61.26 | 60.35 | 60.88 | 1,363,442 | +0.05(+0.08%) |
Sep 12, 2011 | 60.02 | 60.96 | 58.99 | 60.83 | 2,625,432 | +0.29(+0.47%) |
Sep 09, 2011 | 62.01 | 62.10 | 60.26 | 60.54 | 2,740,435 | -2.00(-3.20%) |
Sep 08, 2011 | 63.44 | 64.05 | 62.48 | 62.54 | 1,913,556 | -1.20(-1.89%) |
Sep 07, 2011 | 62.70 | 63.78 | 62.55 | 63.74 | 1,449,642 | +1.61(+2.59%) |
Sep 06, 2011 | 60.72 | 62.25 | 60.30 | 62.13 | 1,717,845 | -0.05(-0.08%) |
Sep 02, 2011 | 63.40 | 63.40 | 61.98 | 62.18 | 1,568,187 | -1.54(-2.42%) |
Sep 01, 2011 | 64.34 | 65.11 | 63.67 | 63.73 | 1,628,816 | -0.74(-1.16%) |
Aug 31, 2011 | 64.30 | 64.95 | 64.08 | 64.47 | 1,280,888 | +0.51(+0.81%) |
Aug 30, 2011 | 63.78 | 64.33 | 63.16 | 63.96 | 1,420,403 | -0.09(-0.14%) |
Aug 29, 2011 | 63.74 | 64.35 | 63.71 | 64.04 | 1,299,363 | +0.88(+1.39%) |
Aug 26, 2011 | 61.74 | 63.33 | 60.45 | 63.16 | 1,253,032 | +1.24(+2.01%) |
Aug 25, 2011 | 63.23 | 63.38 | 61.64 | 61.92 | 1,430,294 | -1.17(-1.86%) |
Aug 24, 2011 | 62.43 | 63.24 | 62.21 | 63.09 | 1,560,304 | +0.44(+0.71%) |
Aug 23, 2011 | 61.13 | 62.74 | 60.94 | 62.65 | 1,962,551 | +1.77(+2.90%) |
Aug 22, 2011 | 62.05 | 62.14 | 60.61 | 60.88 | 1,458,705 | -0.06(-0.09%) |
Aug 19, 2011 | 61.02 | 61.87 | 60.76 | 60.94 | 2,244,220 | -0.44(-0.71%) |
Aug 18, 2011 | 62.56 | 62.57 | 60.65 | 61.37 | 2,278,038 | -1.85(-2.93%) |
Aug 17, 2011 | 63.71 | 64.66 | 63.08 | 63.23 | 1,766,619 | -0.37(-0.59%) |
Aug 16, 2011 | 63.50 | 64.16 | 62.92 | 63.60 | 1,941,785 | -0.65(-1.01%) |
Aug 15, 2011 | 63.97 | 64.39 | 63.29 | 64.25 | 2,036,656 | +0.65(+1.02%) |
Aug 12, 2011 | 62.67 | 63.90 | 62.44 | 63.60 | 2,648,119 | +1.28(+2.05%) |
Aug 11, 2011 | 60.70 | 62.88 | 60.36 | 62.32 | 3,759,015 | +1.78(+2.94%) |
Aug 10, 2011 | 61.33 | 62.13 | 60.35 | 60.54 | 4,058,174 | -1.89(-3.03%) |
Aug 09, 2011 | 61.82 | 62.45 | 59.42 | 62.44 | 4,178,019 | +1.89(+3.13%) |
Aug 08, 2011 | 61.82 | 62.71 | 60.32 | 60.54 | 4,881,477 | -2.23(-3.55%) |
Aug 05, 2011 | 62.12 | 63.73 | 61.04 | 62.77 | 4,598,787 | +1.28(+2.09%) |
Aug 04, 2011 | 62.97 | 63.28 | 61.47 | 61.48 | 2,459,942 | -2.04(-3.21%) |
Aug 03, 2011 | 63.43 | 63.74 | 61.91 | 63.52 | 2,524,826 | +0.16(+0.25%) |
Aug 02, 2011 | 64.61 | 65.32 | 63.31 | 63.36 | 2,185,516 | -1.84(-2.82%) |