Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 75.00 | 75.50 | 74.36 | 74.43 | 320,898 | -1.45(-1.91%) |
Oct 28, 2011 | 76.37 | 77.99 | 75.71 | 75.88 | 545,664 | -0.35(-0.46%) |
Oct 27, 2011 | 75.38 | 76.99 | 75.38 | 76.23 | 503,538 | +2.44(+3.31%) |
Oct 26, 2011 | 72.97 | 73.92 | 72.10 | 73.79 | 469,010 | +1.79(+2.48%) |
Oct 25, 2011 | 73.46 | 73.46 | 71.70 | 72.00 | 419,403 | -1.90(-2.56%) |
Oct 24, 2011 | 74.18 | 75.13 | 73.75 | 73.89 | 424,099 | -0.26(-0.35%) |
Oct 21, 2011 | 71.71 | 74.15 | 71.50 | 74.15 | 471,629 | +2.52(+3.51%) |
Oct 20, 2011 | 71.16 | 71.73 | 70.30 | 71.64 | 388,493 | +0.66(+0.94%) |
Oct 19, 2011 | 72.00 | 72.33 | 70.96 | 70.97 | 306,115 | -1.25(-1.73%) |
Oct 18, 2011 | 70.93 | 72.49 | 70.28 | 72.23 | 526,757 | +1.34(+1.89%) |
Oct 17, 2011 | 71.59 | 71.66 | 70.28 | 70.88 | 261,751 | -0.98(-1.36%) |
Oct 14, 2011 | 71.03 | 72.41 | 70.99 | 71.86 | 427,313 | +1.70(+2.43%) |
Oct 13, 2011 | 70.64 | 70.96 | 69.30 | 70.16 | 482,923 | -0.48(-0.68%) |
Oct 12, 2011 | 68.42 | 70.89 | 68.13 | 70.64 | 806,122 | +3.38(+5.03%) |
Oct 11, 2011 | 66.38 | 67.63 | 65.96 | 67.26 | 325,075 | +0.58(+0.87%) |
Oct 10, 2011 | 65.08 | 66.76 | 65.08 | 66.68 | 290,599 | +2.65(+4.14%) |
Oct 07, 2011 | 64.19 | 65.32 | 63.25 | 64.03 | 639,205 | +0.52(+0.82%) |
Oct 06, 2011 | 63.59 | 64.03 | 62.95 | 63.51 | 790,936 | +0.97(+1.55%) |
Oct 05, 2011 | 61.24 | 62.86 | 60.53 | 62.54 | 488,440 | +1.34(+2.19%) |
Oct 04, 2011 | 60.85 | 61.81 | 59.16 | 61.20 | 881,045 | -0.46(-0.74%) |
Oct 03, 2011 | 62.47 | 63.02 | 60.96 | 61.65 | 790,770 | -1.43(-2.27%) |
Sep 30, 2011 | 62.11 | 63.97 | 61.58 | 63.08 | 702,018 | +0.25(+0.40%) |
Sep 29, 2011 | 63.38 | 63.79 | 61.72 | 62.83 | 495,321 | +0.53(+0.86%) |
Sep 28, 2011 | 64.77 | 65.25 | 62.13 | 62.30 | 454,354 | -2.70(-4.15%) |
Sep 27, 2011 | 65.29 | 66.66 | 64.58 | 64.99 | 438,435 | +1.03(+1.62%) |
Sep 26, 2011 | 62.11 | 64.14 | 60.31 | 63.96 | 798,664 | +2.57(+4.19%) |
Sep 23, 2011 | 64.40 | 65.31 | 61.20 | 61.39 | 1,009,998 | -3.85(-5.90%) |
Sep 22, 2011 | 67.13 | 68.42 | 64.73 | 65.24 | 1,594,728 | -3.59(-5.22%) |
Sep 21, 2011 | 69.21 | 69.54 | 68.42 | 68.83 | 573,509 | -0.62(-0.90%) |
Sep 20, 2011 | 69.45 | 69.60 | 68.42 | 69.45 | 414,929 | +0.10(+0.14%) |
Sep 19, 2011 | 67.91 | 69.66 | 67.81 | 69.36 | 532,394 | +0.32(+0.47%) |
Sep 16, 2011 | 70.38 | 70.41 | 68.55 | 69.04 | 423,665 | -1.29(-1.84%) |
Sep 15, 2011 | 70.22 | 70.49 | 69.31 | 70.33 | 480,673 | +1.23(+1.78%) |
Sep 14, 2011 | 69.43 | 69.75 | 67.66 | 69.10 | 261,748 | -0.07(-0.10%) |
Sep 13, 2011 | 68.24 | 69.36 | 67.12 | 69.17 | 352,270 | +1.04(+1.53%) |
Sep 12, 2011 | 67.05 | 68.13 | 66.93 | 68.13 | 583,129 | +0.25(+0.36%) |
Sep 09, 2011 | 68.42 | 68.70 | 67.39 | 67.88 | 507,504 | -0.90(-1.30%) |
Sep 08, 2011 | 68.91 | 68.91 | 67.87 | 68.78 | 580,581 | -0.77(-1.11%) |
Sep 07, 2011 | 68.34 | 69.63 | 67.92 | 69.55 | 252,741 | +2.15(+3.19%) |
Sep 06, 2011 | 66.21 | 67.46 | 65.56 | 67.40 | 409,657 | +0.35(+0.52%) |
Sep 02, 2011 | 68.65 | 68.95 | 66.57 | 67.05 | 361,644 | -2.46(-3.54%) |
Sep 01, 2011 | 68.43 | 70.74 | 68.12 | 69.52 | 1,097,500 | +1.34(+1.97%) |
Aug 31, 2011 | 67.45 | 68.18 | 67.05 | 68.17 | 399,834 | +0.96(+1.44%) |
Aug 30, 2011 | 65.23 | 67.58 | 64.77 | 67.21 | 258,322 | +1.55(+2.37%) |
Aug 29, 2011 | 64.49 | 65.79 | 64.49 | 65.66 | 231,914 | +1.45(+2.26%) |
Aug 26, 2011 | 63.63 | 64.75 | 62.61 | 64.21 | 191,027 | +0.05(+0.09%) |
Aug 25, 2011 | 64.36 | 64.95 | 63.25 | 64.15 | 434,872 | +0.38(+0.59%) |
Aug 24, 2011 | 63.13 | 64.06 | 62.84 | 63.78 | 320,061 | +0.58(+0.92%) |
Aug 23, 2011 | 61.15 | 63.25 | 60.67 | 63.19 | 330,028 | +2.13(+3.50%) |
Aug 22, 2011 | 62.74 | 62.84 | 60.68 | 61.06 | 218,961 | -0.51(-0.82%) |
Aug 19, 2011 | 61.48 | 63.12 | 61.39 | 61.57 | 689,247 | -0.75(-1.20%) |
Aug 18, 2011 | 62.15 | 62.53 | 60.70 | 62.31 | 661,649 | -0.49(-0.78%) |
Aug 17, 2011 | 62.24 | 63.58 | 62.00 | 62.80 | 394,028 | +1.25(+2.03%) |
Aug 16, 2011 | 61.69 | 61.69 | 60.35 | 61.55 | 331,414 | -1.07(-1.70%) |
Aug 15, 2011 | 61.22 | 62.65 | 61.22 | 62.62 | 350,006 | +2.03(+3.34%) |
Aug 12, 2011 | 59.51 | 61.55 | 59.26 | 60.59 | 572,414 | +1.27(+2.13%) |
Aug 11, 2011 | 57.09 | 60.20 | 55.28 | 59.33 | 767,502 | +2.18(+3.81%) |
Aug 10, 2011 | 57.89 | 58.38 | 56.65 | 57.15 | 540,700 | -1.42(-2.42%) |
Aug 09, 2011 | 59.17 | 58.62 | 55.75 | 58.57 | 1,280,288 | +2.29(+4.07%) |
Aug 08, 2011 | 59.17 | 59.46 | 55.56 | 56.28 | 1,031,186 | -4.86(-7.96%) |
Aug 05, 2011 | 61.61 | 61.89 | 58.21 | 61.14 | 804,568 | +0.26(+0.43%) |
Aug 04, 2011 | 63.06 | 63.06 | 59.74 | 60.88 | 929,664 | -2.30(-3.64%) |
Aug 03, 2011 | 63.66 | 64.26 | 62.04 | 63.18 | 835,322 | -0.07(-0.11%) |
Aug 02, 2011 | 65.64 | 65.80 | 63.19 | 63.25 | 665,358 | -2.83(-4.29%) |