Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 69.16 | 70.36 | 68.98 | 69.60 | 4,061,359 | -0.54(-0.76%) |
Oct 28, 2011 | 69.08 | 70.17 | 68.80 | 70.14 | 3,998,351 | +0.18(+0.26%) |
Oct 27, 2011 | 68.27 | 70.50 | 68.02 | 69.96 | 5,082,624 | +2.99(+4.46%) |
Oct 26, 2011 | 65.99 | 67.33 | 65.80 | 66.97 | 4,041,054 | +1.34(+2.05%) |
Oct 25, 2011 | 66.12 | 66.80 | 65.47 | 65.63 | 3,909,470 | -0.95(-1.43%) |
Oct 24, 2011 | 65.36 | 66.79 | 64.88 | 66.58 | 4,460,749 | +1.18(+1.80%) |
Oct 21, 2011 | 64.09 | 65.44 | 63.55 | 65.41 | 5,295,174 | +2.15(+3.39%) |
Oct 20, 2011 | 62.52 | 63.37 | 61.67 | 63.26 | 3,211,096 | +0.64(+1.02%) |
Oct 19, 2011 | 63.50 | 63.81 | 62.39 | 62.62 | 3,839,245 | -0.89(-1.41%) |
Oct 18, 2011 | 61.42 | 63.75 | 61.22 | 63.51 | 3,918,716 | +2.31(+3.78%) |
Oct 17, 2011 | 62.53 | 62.66 | 61.10 | 61.20 | 3,721,036 | -1.60(-2.55%) |
Oct 14, 2011 | 62.00 | 62.97 | 61.77 | 62.80 | 2,509,806 | +1.46(+2.39%) |
Oct 13, 2011 | 61.93 | 61.96 | 60.60 | 61.34 | 2,879,487 | -1.11(-1.77%) |
Oct 12, 2011 | 61.57 | 63.12 | 61.08 | 62.44 | 3,678,003 | +1.30(+2.12%) |
Oct 11, 2011 | 61.63 | 62.04 | 60.72 | 61.15 | 3,267,835 | -0.95(-1.54%) |
Oct 10, 2011 | 60.58 | 62.14 | 60.42 | 62.10 | 4,307,114 | +2.76(+4.66%) |
Oct 07, 2011 | 61.31 | 61.48 | 59.27 | 59.34 | 4,688,017 | -1.66(-2.72%) |
Oct 06, 2011 | 60.43 | 61.08 | 59.99 | 60.99 | 4,906,925 | +1.71(+2.89%) |
Oct 05, 2011 | 59.79 | 59.92 | 57.52 | 59.28 | 7,204,424 | -0.75(-1.25%) |
Oct 04, 2011 | 56.95 | 60.20 | 55.99 | 60.04 | 8,608,086 | +2.32(+4.03%) |
Oct 03, 2011 | 59.92 | 60.80 | 57.71 | 57.71 | 9,608,185 | -1.89(-3.16%) |
Sep 30, 2011 | 60.25 | 61.45 | 59.57 | 59.60 | 6,418,161 | -1.41(-2.31%) |
Sep 29, 2011 | 61.38 | 61.50 | 60.14 | 61.01 | 3,584,428 | +0.71(+1.18%) |
Sep 28, 2011 | 61.70 | 62.09 | 60.19 | 60.30 | 4,248,424 | -1.26(-2.05%) |
Sep 27, 2011 | 62.50 | 62.99 | 61.15 | 61.56 | 4,268,602 | +0.05(+0.09%) |
Sep 26, 2011 | 61.25 | 61.60 | 60.24 | 61.50 | 4,655,410 | +0.43(+0.70%) |
Sep 23, 2011 | 59.50 | 61.47 | 59.07 | 61.08 | 4,969,604 | +1.02(+1.71%) |
Sep 22, 2011 | 59.63 | 61.12 | 59.22 | 60.05 | 7,830,195 | -0.91(-1.49%) |
Sep 21, 2011 | 64.98 | 65.12 | 60.69 | 60.96 | 6,207,221 | -3.84(-5.92%) |
Sep 20, 2011 | 64.71 | 65.67 | 64.16 | 64.80 | 3,352,929 | +0.41(+0.63%) |
Sep 19, 2011 | 64.29 | 65.05 | 63.93 | 64.39 | 3,865,762 | -1.01(-1.55%) |
Sep 16, 2011 | 64.66 | 65.44 | 63.69 | 65.41 | 5,170,628 | +0.88(+1.36%) |
Sep 15, 2011 | 63.61 | 64.55 | 63.21 | 64.53 | 4,643,221 | +1.40(+2.21%) |
Sep 14, 2011 | 63.42 | 63.57 | 62.00 | 63.13 | 3,935,878 | +0.08(+0.13%) |
Sep 13, 2011 | 63.03 | 63.19 | 61.94 | 63.05 | 4,182,729 | +0.16(+0.25%) |
Sep 12, 2011 | 61.81 | 62.95 | 61.37 | 62.89 | 4,069,174 | +0.12(+0.19%) |
Sep 09, 2011 | 63.49 | 64.03 | 61.91 | 62.77 | 4,402,896 | -1.56(-2.42%) |
Sep 08, 2011 | 64.39 | 65.02 | 63.75 | 64.33 | 3,221,296 | -0.36(-0.56%) |
Sep 07, 2011 | 64.05 | 64.74 | 62.96 | 64.69 | 5,607,286 | +1.76(+2.79%) |
Sep 06, 2011 | 60.45 | 63.38 | 60.23 | 62.93 | 5,064,713 | +0.84(+1.35%) |
Sep 02, 2011 | 62.19 | 63.12 | 61.93 | 62.09 | 3,793,448 | -1.56(-2.44%) |
Sep 01, 2011 | 63.87 | 64.45 | 63.28 | 63.65 | 4,632,512 | -0.02(-0.03%) |
Aug 31, 2011 | 63.38 | 63.93 | 62.66 | 63.67 | 4,588,186 | +0.63(+1.01%) |
Aug 30, 2011 | 63.29 | 63.58 | 62.20 | 63.04 | 3,799,562 | -0.48(-0.76%) |
Aug 29, 2011 | 63.22 | 63.58 | 62.32 | 63.52 | 3,580,951 | +1.12(+1.79%) |
Aug 26, 2011 | 61.12 | 62.53 | 59.60 | 62.40 | 4,083,420 | +0.99(+1.61%) |
Aug 25, 2011 | 62.95 | 63.79 | 60.72 | 61.42 | 4,254,256 | -1.14(-1.83%) |
Aug 24, 2011 | 61.38 | 62.83 | 60.88 | 62.56 | 4,049,386 | +0.97(+1.57%) |
Aug 23, 2011 | 59.93 | 61.61 | 59.61 | 61.59 | 3,240,992 | +1.73(+2.89%) |
Aug 22, 2011 | 61.04 | 61.04 | 59.21 | 59.86 | 4,164,318 | +0.11(+0.19%) |
Aug 19, 2011 | 60.46 | 61.67 | 59.61 | 59.75 | 5,768,756 | -1.33(-2.17%) |
Aug 18, 2011 | 61.88 | 62.35 | 60.35 | 61.08 | 7,443,126 | -2.64(-4.14%) |
Aug 17, 2011 | 63.98 | 64.42 | 63.21 | 63.71 | 4,164,041 | +0.18(+0.28%) |
Aug 16, 2011 | 61.79 | 63.84 | 61.30 | 63.54 | 5,822,850 | +0.66(+1.05%) |
Aug 15, 2011 | 62.17 | 62.92 | 61.76 | 62.88 | 4,440,717 | +1.39(+2.27%) |
Aug 12, 2011 | 61.99 | 62.96 | 60.95 | 61.48 | 3,795,140 | -0.15(-0.24%) |
Aug 11, 2011 | 58.22 | 62.73 | 58.09 | 61.63 | 8,575,719 | +3.57(+6.15%) |
Aug 10, 2011 | 58.10 | 60.83 | 57.48 | 58.05 | 8,963,821 | -1.72(-2.87%) |
Aug 09, 2011 | 56.92 | 59.85 | 53.79 | 59.77 | 11,331,737 | +6.10(+11.37%) |
Aug 08, 2011 | 56.92 | 57.76 | 53.59 | 53.67 | 9,630,088 | -4.90(-8.36%) |
Aug 05, 2011 | 60.43 | 60.45 | 57.51 | 58.57 | 6,283,042 | -1.11(-1.86%) |
Aug 04, 2011 | 61.35 | 61.63 | 59.55 | 59.67 | 6,071,498 | -2.43(-3.91%) |
Aug 03, 2011 | 62.27 | 62.40 | 60.42 | 62.10 | 3,547,950 | -0.20(-0.33%) |
Aug 02, 2011 | 63.97 | 64.34 | 62.30 | 62.31 | 4,451,300 | -2.13(-3.30%) |