Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 71.65 | 72.14 | 70.89 | 71.83 | 1,206,629 | +1.87(+2.67%) |
Nov 29, 2011 | 69.55 | 70.60 | 69.42 | 69.97 | 1,037,040 | +0.53(+0.76%) |
Nov 28, 2011 | 68.55 | 69.46 | 68.22 | 69.44 | 1,016,267 | +1.81(+2.68%) |
Nov 25, 2011 | 67.28 | 68.11 | 67.28 | 67.63 | 540,367 | +0.13(+0.19%) |
Nov 23, 2011 | 67.08 | 68.62 | 66.72 | 67.50 | 1,194,920 | +0.15(+0.22%) |
Nov 22, 2011 | 66.58 | 68.41 | 66.46 | 67.35 | 1,684,588 | +0.90(+1.35%) |
Nov 21, 2011 | 67.06 | 67.28 | 66.21 | 66.45 | 769,340 | -1.42(-2.09%) |
Nov 18, 2011 | 67.90 | 68.39 | 67.25 | 67.87 | 1,204,890 | +0.35(+0.52%) |
Nov 17, 2011 | 68.94 | 69.09 | 67.09 | 67.52 | 1,136,287 | -1.69(-2.45%) |
Nov 16, 2011 | 69.29 | 70.57 | 68.80 | 69.21 | 1,363,921 | -1.05(-1.49%) |
Nov 15, 2011 | 70.11 | 70.87 | 69.89 | 70.26 | 920,184 | -0.17(-0.24%) |
Nov 14, 2011 | 69.75 | 70.75 | 69.62 | 70.43 | 962,005 | +0.19(+0.27%) |
Nov 11, 2011 | 69.54 | 70.54 | 69.24 | 70.23 | 720,245 | +1.54(+2.24%) |
Nov 10, 2011 | 68.33 | 69.12 | 67.43 | 68.69 | 1,538,785 | +1.06(+1.57%) |
Nov 09, 2011 | 69.24 | 69.33 | 66.87 | 67.63 | 1,763,954 | -2.98(-4.23%) |
Nov 08, 2011 | 69.64 | 71.13 | 69.56 | 70.61 | 1,012,032 | +1.09(+1.57%) |
Nov 07, 2011 | 68.72 | 69.66 | 68.46 | 69.52 | 1,129,682 | +0.95(+1.38%) |
Nov 04, 2011 | 68.89 | 69.41 | 67.86 | 68.57 | 1,037,492 | -0.70(-1.02%) |
Nov 03, 2011 | 69.29 | 69.71 | 68.74 | 69.28 | 671,509 | +0.75(+1.09%) |
Nov 02, 2011 | 68.88 | 69.33 | 68.04 | 68.53 | 843,441 | +0.56(+0.83%) |
Nov 01, 2011 | 68.72 | 69.45 | 67.95 | 67.97 | 968,163 | -2.30(-3.27%) |
Oct 31, 2011 | 72.05 | 72.48 | 70.27 | 70.27 | 899,203 | -2.53(-3.48%) |
Oct 28, 2011 | 71.59 | 73.02 | 71.28 | 72.80 | 1,485,409 | +1.11(+1.55%) |
Oct 27, 2011 | 71.27 | 71.86 | 70.35 | 71.68 | 1,226,699 | +1.79(+2.57%) |
Oct 26, 2011 | 71.28 | 71.44 | 69.61 | 69.89 | 1,675,088 | -0.56(-0.80%) |
Oct 25, 2011 | 70.20 | 71.61 | 70.02 | 70.45 | 1,854,721 | +0.84(+1.20%) |
Oct 24, 2011 | 69.13 | 69.96 | 68.57 | 69.61 | 1,114,620 | +0.70(+1.01%) |
Oct 21, 2011 | 69.01 | 69.39 | 68.39 | 68.92 | 1,441,601 | +0.85(+1.24%) |
Oct 20, 2011 | 68.60 | 69.57 | 65.68 | 68.07 | 2,107,233 | -0.59(-0.87%) |
Oct 19, 2011 | 69.04 | 70.10 | 68.43 | 68.67 | 1,240,388 | -0.54(-0.77%) |
Oct 18, 2011 | 67.47 | 69.49 | 67.13 | 69.20 | 1,881,210 | +1.93(+2.86%) |
Oct 17, 2011 | 67.07 | 67.95 | 66.81 | 67.28 | 852,403 | -0.15(-0.22%) |
Oct 14, 2011 | 66.49 | 67.45 | 66.46 | 67.43 | 775,446 | +1.42(+2.16%) |
Oct 13, 2011 | 67.33 | 67.33 | 65.36 | 66.00 | 933,252 | -1.37(-2.03%) |
Oct 12, 2011 | 66.57 | 67.87 | 65.94 | 67.37 | 978,100 | +1.07(+1.62%) |
Oct 11, 2011 | 66.60 | 66.68 | 65.44 | 66.29 | 1,078,377 | -1.11(-1.65%) |
Oct 10, 2011 | 66.28 | 67.41 | 66.12 | 67.41 | 1,053,391 | +1.77(+2.69%) |
Oct 07, 2011 | 65.77 | 66.33 | 64.67 | 65.64 | 1,402,522 | +0.20(+0.31%) |
Oct 06, 2011 | 64.36 | 65.50 | 64.27 | 65.44 | 2,187,527 | +1.76(+2.76%) |
Oct 05, 2011 | 65.24 | 65.32 | 62.98 | 63.68 | 2,162,644 | -1.50(-2.30%) |
Oct 04, 2011 | 63.05 | 65.23 | 62.49 | 65.18 | 1,455,056 | +1.48(+2.33%) |
Oct 03, 2011 | 64.94 | 65.97 | 63.49 | 63.70 | 1,928,817 | -2.55(-3.85%) |
Sep 30, 2011 | 67.03 | 68.26 | 65.87 | 66.24 | 1,328,455 | -1.30(-1.92%) |
Sep 29, 2011 | 68.67 | 68.67 | 66.48 | 67.54 | 1,337,685 | -0.08(-0.12%) |
Sep 28, 2011 | 69.83 | 69.90 | 67.59 | 67.63 | 916,030 | -2.26(-3.24%) |
Sep 27, 2011 | 70.05 | 70.65 | 69.27 | 69.89 | 953,679 | +0.89(+1.29%) |
Sep 26, 2011 | 67.23 | 69.04 | 67.14 | 69.00 | 1,017,763 | +2.25(+3.36%) |
Sep 23, 2011 | 65.55 | 66.85 | 65.26 | 66.76 | 1,328,486 | +0.67(+1.01%) |
Sep 22, 2011 | 65.88 | 66.63 | 65.36 | 66.09 | 1,511,260 | -1.05(-1.56%) |
Sep 21, 2011 | 69.11 | 69.71 | 67.12 | 67.13 | 983,094 | -2.03(-2.93%) |
Sep 20, 2011 | 69.31 | 70.38 | 69.11 | 69.16 | 996,312 | +0.39(+0.57%) |
Sep 19, 2011 | 68.78 | 69.04 | 68.10 | 68.77 | 784,438 | -1.14(-1.63%) |
Sep 16, 2011 | 69.55 | 70.23 | 69.02 | 69.91 | 1,169,575 | +0.84(+1.21%) |
Sep 15, 2011 | 69.89 | 70.20 | 67.89 | 69.07 | 1,372,777 | -0.58(-0.83%) |
Sep 14, 2011 | 69.02 | 70.42 | 68.03 | 69.65 | 615,101 | +1.00(+1.45%) |
Sep 13, 2011 | 69.04 | 69.29 | 67.82 | 68.65 | 1,045,246 | -0.17(-0.24%) |
Sep 12, 2011 | 67.13 | 68.82 | 66.88 | 68.82 | 1,342,018 | +0.92(+1.36%) |
Sep 09, 2011 | 71.09 | 71.09 | 67.53 | 67.90 | 2,089,071 | -3.91(-5.45%) |
Sep 08, 2011 | 71.76 | 73.23 | 71.21 | 71.81 | 1,224,712 | -0.33(-0.45%) |
Sep 07, 2011 | 70.50 | 72.52 | 70.13 | 72.14 | 1,060,287 | +2.80(+4.04%) |
Sep 06, 2011 | 67.03 | 69.66 | 66.52 | 69.34 | 1,430,016 | +1.27(+1.86%) |
Sep 02, 2011 | 68.24 | 68.82 | 68.00 | 68.07 | 1,042,903 | -1.06(-1.53%) |