Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 70.71 | 72.31 | 70.49 | 72.21 | 4,073,676 | +3.91(+5.73%) |
Nov 29, 2011 | 69.07 | 69.86 | 68.15 | 68.30 | 3,086,940 | -0.30(-0.44%) |
Nov 28, 2011 | 68.45 | 69.98 | 68.06 | 68.60 | 3,022,780 | +2.48(+3.75%) |
Nov 25, 2011 | 66.49 | 67.26 | 66.11 | 66.13 | 1,156,446 | -0.42(-0.63%) |
Nov 23, 2011 | 67.25 | 67.57 | 66.34 | 66.54 | 2,362,482 | -1.43(-2.11%) |
Nov 22, 2011 | 68.70 | 68.99 | 67.75 | 67.98 | 1,838,721 | -1.02(-1.47%) |
Nov 21, 2011 | 69.12 | 69.53 | 67.99 | 68.99 | 2,342,459 | -1.60(-2.27%) |
Nov 18, 2011 | 70.57 | 71.41 | 70.23 | 70.59 | 2,576,790 | +0.82(+1.17%) |
Nov 17, 2011 | 70.69 | 71.28 | 69.25 | 69.78 | 2,572,793 | -1.05(-1.48%) |
Nov 16, 2011 | 71.10 | 72.24 | 70.77 | 70.83 | 2,199,127 | -1.00(-1.39%) |
Nov 15, 2011 | 70.90 | 72.53 | 70.53 | 71.83 | 3,078,591 | +1.07(+1.51%) |
Nov 14, 2011 | 70.94 | 71.59 | 70.21 | 70.76 | 1,384,261 | -0.71(-1.00%) |
Nov 11, 2011 | 70.71 | 71.61 | 70.51 | 71.47 | 2,087,925 | +1.83(+2.63%) |
Nov 10, 2011 | 69.84 | 70.05 | 69.01 | 69.64 | 2,147,725 | +0.67(+0.97%) |
Nov 09, 2011 | 70.75 | 70.83 | 68.53 | 68.97 | 2,530,464 | -3.18(-4.41%) |
Nov 08, 2011 | 71.60 | 72.25 | 70.63 | 72.15 | 1,785,530 | +0.94(+1.32%) |
Nov 07, 2011 | 71.31 | 72.02 | 70.05 | 71.21 | 2,148,202 | -0.07(-0.10%) |
Nov 04, 2011 | 71.09 | 71.45 | 69.80 | 71.28 | 1,880,324 | -0.29(-0.40%) |
Nov 03, 2011 | 70.87 | 71.73 | 69.84 | 71.57 | 2,050,145 | +1.54(+2.20%) |
Nov 02, 2011 | 70.31 | 70.70 | 69.12 | 70.03 | 2,246,781 | +0.87(+1.26%) |
Nov 01, 2011 | 68.59 | 70.08 | 68.32 | 69.16 | 3,111,518 | -1.96(-2.76%) |
Oct 31, 2011 | 72.51 | 73.15 | 71.10 | 71.12 | 2,925,595 | -2.10(-2.87%) |
Oct 28, 2011 | 73.36 | 73.88 | 72.41 | 73.23 | 3,316,246 | -0.42(-0.57%) |
Oct 27, 2011 | 72.58 | 74.53 | 72.08 | 73.64 | 4,711,345 | +2.93(+4.14%) |
Oct 26, 2011 | 71.23 | 71.44 | 69.48 | 70.71 | 3,403,236 | +0.56(+0.79%) |
Oct 25, 2011 | 69.98 | 71.15 | 68.84 | 70.16 | 4,244,543 | -0.70(-0.98%) |
Oct 24, 2011 | 69.45 | 71.62 | 69.45 | 70.85 | 4,083,154 | +1.89(+2.75%) |
Oct 21, 2011 | 67.29 | 69.46 | 67.08 | 68.96 | 4,778,381 | +2.39(+3.59%) |
Oct 20, 2011 | 65.47 | 66.77 | 65.16 | 66.57 | 3,030,928 | +1.14(+1.74%) |
Oct 19, 2011 | 65.79 | 66.19 | 65.16 | 65.43 | 2,343,972 | -0.30(-0.45%) |
Oct 18, 2011 | 64.18 | 66.54 | 63.86 | 65.73 | 2,860,171 | +1.43(+2.23%) |
Oct 17, 2011 | 65.60 | 65.66 | 64.01 | 64.29 | 2,926,438 | -1.54(-2.34%) |
Oct 14, 2011 | 64.98 | 65.90 | 64.88 | 65.83 | 2,614,873 | +1.63(+2.53%) |
Oct 13, 2011 | 64.68 | 64.68 | 63.67 | 64.20 | 3,515,745 | -1.14(-1.74%) |
Oct 12, 2011 | 64.30 | 66.17 | 64.16 | 65.34 | 3,491,625 | +1.52(+2.38%) |
Oct 11, 2011 | 63.67 | 64.06 | 63.10 | 63.82 | 2,365,061 | -0.17(-0.26%) |
Oct 10, 2011 | 62.98 | 64.00 | 62.59 | 63.99 | 2,252,466 | +2.23(+3.60%) |
Oct 07, 2011 | 62.85 | 62.98 | 61.61 | 61.76 | 3,899,885 | -0.99(-1.58%) |
Oct 06, 2011 | 61.74 | 63.03 | 61.62 | 62.75 | 3,751,682 | +1.56(+2.54%) |
Oct 05, 2011 | 59.14 | 61.64 | 58.82 | 61.20 | 5,625,880 | +2.22(+3.76%) |
Oct 04, 2011 | 55.78 | 59.02 | 55.69 | 58.98 | 5,045,963 | +2.36(+4.16%) |
Oct 03, 2011 | 58.06 | 59.03 | 56.47 | 56.63 | 5,339,739 | -2.20(-3.74%) |
Sep 30, 2011 | 59.95 | 60.45 | 58.77 | 58.82 | 3,144,458 | -1.76(-2.90%) |
Sep 29, 2011 | 61.24 | 61.55 | 59.31 | 60.58 | 3,712,161 | +0.43(+0.72%) |
Sep 28, 2011 | 61.66 | 61.77 | 60.06 | 60.15 | 4,039,762 | -1.16(-1.89%) |
Sep 27, 2011 | 62.15 | 62.25 | 60.95 | 61.30 | 4,731,772 | +0.68(+1.12%) |
Sep 26, 2011 | 59.19 | 60.68 | 58.85 | 60.62 | 5,139,428 | +2.13(+3.64%) |
Sep 23, 2011 | 58.11 | 59.48 | 57.89 | 58.49 | 5,140,800 | +0.63(+1.08%) |
Sep 22, 2011 | 60.88 | 60.92 | 56.10 | 57.87 | 13,079,076 | -5.15(-8.17%) |
Sep 21, 2011 | 65.19 | 65.47 | 63.01 | 63.01 | 4,709,776 | -2.36(-3.62%) |
Sep 20, 2011 | 66.01 | 66.79 | 65.19 | 65.38 | 3,492,977 | -0.47(-0.71%) |
Sep 19, 2011 | 65.18 | 66.20 | 64.91 | 65.85 | 3,301,480 | -0.56(-0.84%) |
Sep 16, 2011 | 67.42 | 67.72 | 65.42 | 66.40 | 4,246,261 | -0.59(-0.88%) |
Sep 15, 2011 | 66.93 | 67.21 | 65.74 | 66.99 | 2,552,223 | +0.93(+1.41%) |
Sep 14, 2011 | 65.73 | 67.03 | 64.10 | 66.06 | 3,620,400 | +0.90(+1.39%) |
Sep 13, 2011 | 64.00 | 65.59 | 63.54 | 65.16 | 3,712,609 | +1.16(+1.82%) |
Sep 12, 2011 | 62.92 | 64.13 | 62.18 | 64.00 | 3,750,121 | +0.20(+0.31%) |
Sep 09, 2011 | 64.35 | 65.26 | 63.36 | 63.80 | 2,940,076 | -1.38(-2.12%) |
Sep 08, 2011 | 65.80 | 66.23 | 64.88 | 65.18 | 2,926,685 | -1.00(-1.51%) |
Sep 07, 2011 | 64.97 | 66.50 | 64.50 | 66.18 | 3,746,097 | +2.32(+3.63%) |
Sep 06, 2011 | 62.85 | 64.05 | 61.89 | 63.86 | 4,671,863 | -1.13(-1.74%) |
Sep 02, 2011 | 65.90 | 66.37 | 64.61 | 64.99 | 3,157,142 | -2.72(-4.02%) |