Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.89 | 62.30 | 61.33 | 62.28 | 810,316 | +1.53(+2.52%) |
Nov 29, 2011 | 60.56 | 61.05 | 60.35 | 60.75 | 509,900 | +0.20(+0.33%) |
Nov 28, 2011 | 61.67 | 62.18 | 60.22 | 60.56 | 798,914 | +0.14(+0.24%) |
Nov 25, 2011 | 59.84 | 60.76 | 59.42 | 60.41 | 526,954 | +0.26(+0.43%) |
Nov 23, 2011 | 59.90 | 60.56 | 59.88 | 60.15 | 721,654 | -0.09(-0.15%) |
Nov 22, 2011 | 60.62 | 60.78 | 60.15 | 60.24 | 1,260,307 | -0.53(-0.87%) |
Nov 21, 2011 | 60.19 | 61.11 | 59.91 | 60.77 | 753,053 | -0.37(-0.60%) |
Nov 18, 2011 | 61.05 | 61.65 | 60.63 | 61.14 | 634,371 | +0.35(+0.58%) |
Nov 17, 2011 | 60.43 | 61.01 | 60.30 | 60.79 | 1,431,509 | +0.49(+0.82%) |
Nov 16, 2011 | 61.25 | 61.27 | 60.17 | 60.30 | 1,398,680 | -1.30(-2.10%) |
Nov 15, 2011 | 61.29 | 62.09 | 60.91 | 61.59 | 886,237 | -0.48(-0.77%) |
Nov 14, 2011 | 62.81 | 63.01 | 61.89 | 62.07 | 1,178,654 | -1.17(-1.85%) |
Nov 11, 2011 | 63.15 | 63.71 | 62.69 | 63.24 | 1,315,872 | +0.69(+1.11%) |
Nov 10, 2011 | 60.65 | 63.89 | 60.29 | 62.54 | 3,243,735 | +2.83(+4.73%) |
Nov 09, 2011 | 60.02 | 61.21 | 59.29 | 59.72 | 1,477,058 | -1.19(-1.95%) |
Nov 08, 2011 | 60.18 | 61.09 | 59.16 | 60.91 | 1,420,251 | +1.12(+1.87%) |
Nov 07, 2011 | 59.47 | 59.98 | 58.84 | 59.79 | 992,855 | +0.39(+0.65%) |
Nov 04, 2011 | 59.07 | 59.40 | 58.30 | 59.40 | 693,034 | -0.05(-0.08%) |
Nov 03, 2011 | 58.47 | 59.56 | 57.81 | 59.45 | 717,123 | +1.05(+1.80%) |
Nov 02, 2011 | 58.95 | 58.95 | 57.93 | 58.40 | 627,662 | +0.07(+0.12%) |
Nov 01, 2011 | 57.15 | 58.99 | 56.70 | 58.32 | 915,729 | -0.23(-0.38%) |
Oct 31, 2011 | 58.77 | 59.47 | 58.44 | 58.55 | 539,737 | -0.54(-0.91%) |
Oct 28, 2011 | 59.28 | 60.22 | 58.72 | 59.09 | 538,110 | -0.29(-0.48%) |
Oct 27, 2011 | 58.55 | 59.94 | 58.32 | 59.38 | 986,859 | +2.38(+4.18%) |
Oct 26, 2011 | 57.44 | 57.59 | 56.35 | 56.99 | 808,804 | -0.18(-0.31%) |
Oct 25, 2011 | 56.88 | 57.50 | 56.87 | 57.17 | 488,184 | -0.01(-0.02%) |
Oct 24, 2011 | 56.95 | 57.69 | 56.46 | 57.18 | 657,904 | +0.57(+1.00%) |
Oct 21, 2011 | 56.69 | 57.06 | 56.21 | 56.61 | 482,832 | +0.49(+0.87%) |
Oct 20, 2011 | 55.57 | 56.39 | 55.44 | 56.13 | 1,159,380 | +0.52(+0.94%) |
Oct 19, 2011 | 55.17 | 55.99 | 54.99 | 55.61 | 1,113,694 | +0.20(+0.36%) |
Oct 18, 2011 | 53.83 | 55.72 | 53.52 | 55.41 | 1,152,582 | +1.80(+3.36%) |
Oct 17, 2011 | 54.46 | 55.09 | 53.38 | 53.61 | 1,126,482 | -1.04(-1.91%) |
Oct 14, 2011 | 54.35 | 54.69 | 53.65 | 54.65 | 577,555 | +0.85(+1.57%) |
Oct 13, 2011 | 53.94 | 54.31 | 53.31 | 53.81 | 758,611 | -0.22(-0.40%) |
Oct 12, 2011 | 55.21 | 55.38 | 53.90 | 54.02 | 887,759 | -0.82(-1.49%) |
Oct 11, 2011 | 54.75 | 54.99 | 54.07 | 54.84 | 476,272 | +0.01(+0.02%) |
Oct 10, 2011 | 53.92 | 54.94 | 53.56 | 54.83 | 535,240 | +1.71(+3.22%) |
Oct 07, 2011 | 53.67 | 54.03 | 52.81 | 53.12 | 566,638 | -0.31(-0.59%) |
Oct 06, 2011 | 52.82 | 53.63 | 52.41 | 53.44 | 651,710 | +0.69(+1.31%) |
Oct 05, 2011 | 52.58 | 53.03 | 51.74 | 52.75 | 783,181 | +0.05(+0.10%) |
Oct 04, 2011 | 50.29 | 52.72 | 50.04 | 52.69 | 1,212,410 | +2.03(+4.01%) |
Oct 03, 2011 | 51.77 | 52.66 | 50.63 | 50.66 | 749,086 | -1.62(-3.10%) |
Sep 30, 2011 | 52.69 | 53.54 | 52.25 | 52.28 | 977,768 | -0.81(-1.53%) |
Sep 29, 2011 | 54.32 | 54.42 | 52.03 | 53.09 | 1,167,717 | -0.59(-1.11%) |
Sep 28, 2011 | 54.46 | 54.83 | 53.63 | 53.68 | 715,559 | -0.57(-1.05%) |
Sep 27, 2011 | 55.35 | 55.47 | 54.07 | 54.25 | 826,409 | -0.49(-0.89%) |
Sep 26, 2011 | 54.19 | 54.91 | 53.65 | 54.73 | 880,582 | +0.77(+1.43%) |
Sep 23, 2011 | 52.77 | 54.20 | 52.53 | 53.96 | 874,616 | +1.17(+2.22%) |
Sep 22, 2011 | 52.69 | 53.93 | 52.21 | 52.79 | 1,293,607 | -1.01(-1.87%) |
Sep 21, 2011 | 55.43 | 55.94 | 53.75 | 53.80 | 929,528 | -1.66(-2.99%) |
Sep 20, 2011 | 56.42 | 56.77 | 55.39 | 55.45 | 1,169,764 | -0.96(-1.70%) |
Sep 19, 2011 | 55.54 | 56.63 | 55.54 | 56.42 | 1,228,382 | +0.15(+0.27%) |
Sep 16, 2011 | 56.43 | 57.16 | 56.23 | 56.26 | 1,632,172 | -0.07(-0.13%) |
Sep 15, 2011 | 55.62 | 56.39 | 55.33 | 56.34 | 1,026,969 | +1.07(+1.94%) |
Sep 14, 2011 | 54.79 | 55.84 | 54.38 | 55.27 | 1,116,002 | +0.75(+1.37%) |
Sep 13, 2011 | 54.58 | 55.11 | 54.17 | 54.52 | 949,992 | +0.22(+0.40%) |
Sep 12, 2011 | 53.85 | 54.30 | 53.34 | 54.30 | 1,100,895 | -0.03(-0.05%) |
Sep 09, 2011 | 54.20 | 55.18 | 53.86 | 54.33 | 947,200 | -0.38(-0.69%) |
Sep 08, 2011 | 54.54 | 55.46 | 54.43 | 54.71 | 1,108,108 | -0.08(-0.15%) |
Sep 07, 2011 | 54.19 | 54.82 | 53.95 | 54.79 | 955,253 | +1.02(+1.91%) |
Sep 06, 2011 | 52.47 | 53.83 | 52.37 | 53.76 | 945,713 | +0.33(+0.62%) |
Sep 02, 2011 | 53.38 | 53.85 | 53.01 | 53.43 | 919,528 | -0.80(-1.48%) |