Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.31 | 75.22 | 72.57 | 74.60 | 696,055 | +3.02(+4.22%) |
Nov 29, 2011 | 71.33 | 72.01 | 70.75 | 71.58 | 322,117 | +0.43(+0.61%) |
Nov 28, 2011 | 70.31 | 71.19 | 69.87 | 71.14 | 404,281 | +2.44(+3.56%) |
Nov 25, 2011 | 69.37 | 70.63 | 68.45 | 68.70 | 285,418 | -0.44(-0.64%) |
Nov 23, 2011 | 69.04 | 69.69 | 68.83 | 69.14 | 364,000 | -0.64(-0.92%) |
Nov 22, 2011 | 70.13 | 70.30 | 68.82 | 69.78 | 437,702 | -0.73(-1.03%) |
Nov 21, 2011 | 68.86 | 70.79 | 67.92 | 70.51 | 411,332 | +0.86(+1.23%) |
Nov 18, 2011 | 69.85 | 70.56 | 68.72 | 69.65 | 354,172 | -0.10(-0.14%) |
Nov 17, 2011 | 70.57 | 71.58 | 69.25 | 69.74 | 227,015 | -0.79(-1.12%) |
Nov 16, 2011 | 72.14 | 72.57 | 70.47 | 70.53 | 294,590 | -2.12(-2.92%) |
Nov 15, 2011 | 73.73 | 73.88 | 72.34 | 72.66 | 400,409 | -1.31(-1.77%) |
Nov 14, 2011 | 73.66 | 75.08 | 73.50 | 73.97 | 253,384 | -0.17(-0.23%) |
Nov 11, 2011 | 73.00 | 74.57 | 72.88 | 74.14 | 184,592 | +1.90(+2.62%) |
Nov 10, 2011 | 72.11 | 72.65 | 71.69 | 72.24 | 300,304 | +0.91(+1.27%) |
Nov 09, 2011 | 71.98 | 73.35 | 71.14 | 71.34 | 360,902 | -3.82(-5.08%) |
Nov 08, 2011 | 74.10 | 75.55 | 73.62 | 75.16 | 243,416 | +1.50(+2.03%) |
Nov 07, 2011 | 75.17 | 75.75 | 73.13 | 73.66 | 266,567 | -1.22(-1.63%) |
Nov 04, 2011 | 76.29 | 76.43 | 74.18 | 74.88 | 366,802 | -1.41(-1.85%) |
Nov 03, 2011 | 75.13 | 76.34 | 74.10 | 76.29 | 460,908 | +1.85(+2.48%) |
Nov 02, 2011 | 73.72 | 75.73 | 73.72 | 74.44 | 361,282 | +1.57(+2.16%) |
Nov 01, 2011 | 72.17 | 74.38 | 71.63 | 72.87 | 327,082 | -1.84(-2.46%) |
Oct 31, 2011 | 75.28 | 75.79 | 74.64 | 74.71 | 319,694 | -1.46(-1.91%) |
Oct 28, 2011 | 76.66 | 78.29 | 75.99 | 76.16 | 543,616 | -0.35(-0.46%) |
Oct 27, 2011 | 75.66 | 77.28 | 75.66 | 76.51 | 501,649 | +2.45(+3.31%) |
Oct 26, 2011 | 73.25 | 74.19 | 72.37 | 74.06 | 467,251 | +1.79(+2.48%) |
Oct 25, 2011 | 73.73 | 73.73 | 71.97 | 72.27 | 417,829 | -1.90(-2.56%) |
Oct 24, 2011 | 74.45 | 75.41 | 74.03 | 74.17 | 422,508 | -0.26(-0.35%) |
Oct 21, 2011 | 71.98 | 74.43 | 71.77 | 74.43 | 469,860 | +2.53(+3.51%) |
Oct 20, 2011 | 71.43 | 72.00 | 70.56 | 71.91 | 387,035 | +0.67(+0.94%) |
Oct 19, 2011 | 72.27 | 72.60 | 71.23 | 71.24 | 304,966 | -1.26(-1.73%) |
Oct 18, 2011 | 71.19 | 72.77 | 70.55 | 72.50 | 524,781 | +1.35(+1.89%) |
Oct 17, 2011 | 71.86 | 71.93 | 70.55 | 71.15 | 260,769 | -0.98(-1.36%) |
Oct 14, 2011 | 71.30 | 72.68 | 71.26 | 72.13 | 425,709 | +1.71(+2.43%) |
Oct 13, 2011 | 70.90 | 71.23 | 69.56 | 70.42 | 481,111 | -0.48(-0.68%) |
Oct 12, 2011 | 68.68 | 71.16 | 68.38 | 70.90 | 803,097 | +3.39(+5.03%) |
Oct 11, 2011 | 66.63 | 67.89 | 66.21 | 67.51 | 323,855 | +0.58(+0.87%) |
Oct 10, 2011 | 65.33 | 67.01 | 65.33 | 66.93 | 289,509 | +2.66(+4.14%) |
Oct 07, 2011 | 64.43 | 65.57 | 63.49 | 64.27 | 636,807 | +0.52(+0.82%) |
Oct 06, 2011 | 63.83 | 64.27 | 63.18 | 63.75 | 787,969 | +0.98(+1.55%) |
Oct 05, 2011 | 61.47 | 63.10 | 60.75 | 62.77 | 486,608 | +1.35(+2.19%) |
Oct 04, 2011 | 61.08 | 62.04 | 59.38 | 61.43 | 877,739 | -0.46(-0.74%) |
Oct 03, 2011 | 62.70 | 63.25 | 61.19 | 61.89 | 787,803 | -1.44(-2.27%) |
Sep 30, 2011 | 62.34 | 64.21 | 61.81 | 63.32 | 699,384 | +0.25(+0.40%) |
Sep 29, 2011 | 63.62 | 64.03 | 61.95 | 63.07 | 493,463 | +0.54(+0.86%) |
Sep 28, 2011 | 65.01 | 65.50 | 62.36 | 62.53 | 452,649 | -2.71(-4.15%) |
Sep 27, 2011 | 65.53 | 66.91 | 64.83 | 65.24 | 436,790 | +1.04(+1.62%) |
Sep 26, 2011 | 62.34 | 64.38 | 60.53 | 64.20 | 795,667 | +2.58(+4.19%) |
Sep 23, 2011 | 64.64 | 65.55 | 61.43 | 61.62 | 1,006,208 | -3.87(-5.90%) |
Sep 22, 2011 | 67.38 | 68.68 | 64.98 | 65.49 | 1,588,744 | -3.61(-5.22%) |
Sep 21, 2011 | 69.48 | 69.81 | 68.68 | 69.09 | 571,357 | -0.62(-0.90%) |
Sep 20, 2011 | 69.71 | 69.87 | 68.68 | 69.72 | 413,372 | +0.10(+0.14%) |
Sep 19, 2011 | 68.17 | 69.92 | 68.07 | 69.62 | 530,397 | +0.32(+0.47%) |
Sep 16, 2011 | 70.64 | 70.67 | 68.81 | 69.30 | 422,075 | -1.30(-1.84%) |
Sep 15, 2011 | 70.48 | 70.76 | 69.57 | 70.59 | 478,870 | +1.24(+1.78%) |
Sep 14, 2011 | 69.70 | 70.01 | 67.92 | 69.36 | 260,766 | -0.07(-0.10%) |
Sep 13, 2011 | 68.49 | 69.62 | 67.37 | 69.43 | 350,948 | +1.04(+1.53%) |
Sep 12, 2011 | 67.30 | 68.38 | 67.18 | 68.38 | 580,941 | +0.25(+0.36%) |
Sep 09, 2011 | 68.68 | 68.96 | 67.64 | 68.14 | 505,600 | -0.90(-1.30%) |
Sep 08, 2011 | 69.17 | 69.17 | 68.12 | 69.04 | 578,403 | -0.78(-1.11%) |
Sep 07, 2011 | 68.60 | 69.89 | 68.18 | 69.81 | 251,792 | +2.16(+3.19%) |
Sep 06, 2011 | 66.46 | 67.72 | 65.81 | 67.66 | 408,120 | +0.35(+0.52%) |
Sep 02, 2011 | 68.91 | 69.21 | 66.82 | 67.31 | 360,287 | -2.47(-3.54%) |