Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 72.79 | 73.91 | 71.92 | 72.11 | 4,041,998 | -2.41(-3.23%) |
Oct 28, 2011 | 73.23 | 75.09 | 72.91 | 74.52 | 3,385,120 | +0.75(+1.02%) |
Oct 27, 2011 | 71.59 | 74.63 | 71.38 | 73.76 | 7,869,931 | +4.95(+7.20%) |
Oct 26, 2011 | 69.19 | 70.24 | 67.26 | 68.81 | 6,103,573 | +0.78(+1.14%) |
Oct 25, 2011 | 66.79 | 68.87 | 65.63 | 68.03 | 13,176,353 | -3.63(-5.07%) |
Oct 24, 2011 | 69.75 | 71.95 | 69.62 | 71.67 | 6,547,598 | +3.34(+4.88%) |
Oct 21, 2011 | 67.71 | 68.41 | 66.56 | 68.33 | 4,422,446 | +1.73(+2.59%) |
Oct 20, 2011 | 66.18 | 67.16 | 65.20 | 66.60 | 3,939,488 | +0.98(+1.49%) |
Oct 19, 2011 | 67.95 | 68.07 | 65.31 | 65.63 | 5,258,630 | -2.37(-3.49%) |
Oct 18, 2011 | 67.32 | 68.72 | 65.96 | 68.00 | 6,730,069 | +1.01(+1.50%) |
Oct 17, 2011 | 69.69 | 69.69 | 66.72 | 66.99 | 6,929,578 | -3.79(-5.36%) |
Oct 14, 2011 | 70.55 | 71.26 | 69.33 | 70.78 | 3,070,857 | +1.54(+2.22%) |
Oct 13, 2011 | 68.93 | 69.42 | 67.26 | 69.24 | 3,627,744 | -0.17(-0.24%) |
Oct 12, 2011 | 70.24 | 70.86 | 68.84 | 69.41 | 6,391,589 | -0.03(-0.04%) |
Oct 11, 2011 | 67.55 | 69.90 | 67.26 | 69.44 | 3,902,014 | +1.21(+1.78%) |
Oct 10, 2011 | 66.69 | 68.23 | 66.10 | 68.23 | 3,910,698 | +2.84(+4.34%) |
Oct 07, 2011 | 66.19 | 66.41 | 64.73 | 65.39 | 4,875,340 | +0.11(+0.17%) |
Oct 06, 2011 | 64.72 | 65.49 | 64.18 | 65.28 | 4,141,254 | +1.23(+1.92%) |
Oct 05, 2011 | 61.76 | 64.38 | 61.28 | 64.05 | 5,150,668 | +2.32(+3.76%) |
Oct 04, 2011 | 57.79 | 62.01 | 57.68 | 61.73 | 7,212,639 | +2.98(+5.07%) |
Oct 03, 2011 | 59.25 | 60.68 | 58.32 | 58.75 | 5,619,746 | -0.47(-0.80%) |
Sep 30, 2011 | 60.83 | 61.37 | 59.11 | 59.22 | 8,016,130 | -3.47(-5.54%) |
Sep 29, 2011 | 65.18 | 65.33 | 60.64 | 62.70 | 6,553,608 | -0.36(-0.58%) |
Sep 28, 2011 | 66.64 | 67.32 | 62.88 | 63.06 | 5,403,625 | -3.60(-5.40%) |
Sep 27, 2011 | 67.03 | 68.85 | 66.23 | 66.66 | 6,027,621 | +1.76(+2.72%) |
Sep 26, 2011 | 63.31 | 65.02 | 61.14 | 64.89 | 5,104,934 | +2.34(+3.73%) |
Sep 23, 2011 | 61.53 | 63.76 | 61.25 | 62.56 | 5,634,971 | +0.73(+1.17%) |
Sep 22, 2011 | 63.04 | 64.33 | 61.00 | 61.83 | 9,421,355 | -4.61(-6.93%) |
Sep 21, 2011 | 68.17 | 69.32 | 66.37 | 66.44 | 5,648,865 | -1.91(-2.80%) |
Sep 20, 2011 | 70.44 | 70.93 | 68.34 | 68.35 | 4,884,791 | -2.02(-2.87%) |
Sep 19, 2011 | 68.97 | 70.96 | 68.39 | 70.37 | 4,734,725 | -0.59(-0.83%) |
Sep 16, 2011 | 71.43 | 72.33 | 70.12 | 70.96 | 6,096,998 | -0.01(-0.02%) |
Sep 15, 2011 | 70.23 | 71.07 | 69.17 | 70.97 | 6,845,836 | +2.68(+3.92%) |
Sep 14, 2011 | 67.42 | 69.40 | 66.14 | 68.29 | 6,893,803 | +1.43(+2.14%) |
Sep 13, 2011 | 64.95 | 67.98 | 64.56 | 66.87 | 8,967,068 | +3.73(+5.90%) |
Sep 12, 2011 | 62.26 | 63.98 | 61.16 | 63.14 | 4,944,365 | -0.80(-1.25%) |
Sep 09, 2011 | 64.13 | 65.26 | 62.72 | 63.94 | 6,805,843 | -1.34(-2.06%) |
Sep 08, 2011 | 64.60 | 67.05 | 64.40 | 65.28 | 5,342,681 | -0.36(-0.54%) |
Sep 07, 2011 | 63.92 | 66.00 | 63.82 | 65.63 | 4,500,466 | +3.60(+5.80%) |
Sep 06, 2011 | 59.92 | 62.19 | 59.66 | 62.04 | 4,520,886 | -0.93(-1.47%) |
Sep 02, 2011 | 62.76 | 64.39 | 62.46 | 62.96 | 4,458,124 | -2.86(-4.34%) |
Sep 01, 2011 | 67.30 | 68.35 | 65.77 | 65.82 | 3,748,745 | -1.57(-2.32%) |
Aug 31, 2011 | 66.87 | 68.87 | 66.49 | 67.39 | 5,379,427 | +1.41(+2.13%) |
Aug 30, 2011 | 65.10 | 66.65 | 64.18 | 65.98 | 3,688,877 | +0.38(+0.57%) |
Aug 29, 2011 | 65.10 | 65.65 | 64.14 | 65.60 | 3,320,938 | +2.17(+3.42%) |
Aug 26, 2011 | 60.58 | 63.47 | 60.05 | 63.44 | 4,275,819 | +1.70(+2.75%) |
Aug 25, 2011 | 63.57 | 64.01 | 61.31 | 61.74 | 3,621,543 | -1.05(-1.67%) |
Aug 24, 2011 | 60.81 | 62.99 | 60.05 | 62.79 | 3,922,081 | +1.76(+2.89%) |
Aug 23, 2011 | 58.71 | 61.03 | 57.92 | 61.03 | 4,493,511 | +3.05(+5.25%) |
Aug 22, 2011 | 60.93 | 61.25 | 57.75 | 57.98 | 5,173,392 | +0.03(+0.05%) |
Aug 19, 2011 | 59.31 | 61.25 | 57.74 | 57.95 | 6,592,350 | -2.49(-4.12%) |
Aug 18, 2011 | 63.17 | 63.23 | 59.70 | 60.44 | 10,677,475 | -5.94(-8.95%) |
Aug 17, 2011 | 68.39 | 68.42 | 65.46 | 66.38 | 5,314,021 | -1.26(-1.87%) |
Aug 16, 2011 | 68.57 | 68.93 | 67.12 | 67.64 | 4,765,155 | -1.81(-2.60%) |
Aug 15, 2011 | 68.93 | 70.00 | 68.38 | 69.45 | 4,229,518 | +1.23(+1.81%) |
Aug 12, 2011 | 68.20 | 69.61 | 67.64 | 68.21 | 5,974,383 | +1.88(+2.83%) |
Aug 11, 2011 | 63.19 | 67.43 | 62.93 | 66.34 | 6,569,799 | +4.06(+6.52%) |
Aug 10, 2011 | 64.21 | 64.76 | 62.10 | 62.28 | 8,945,848 | -3.51(-5.33%) |
Aug 09, 2011 | 62.59 | 65.92 | 60.54 | 65.79 | 9,076,606 | +5.37(+8.89%) |
Aug 08, 2011 | 62.59 | 64.76 | 59.94 | 60.42 | 7,973,912 | -6.20(-9.31%) |
Aug 05, 2011 | 69.29 | 69.68 | 63.55 | 66.62 | 9,339,769 | -0.65(-0.97%) |
Aug 04, 2011 | 71.76 | 72.90 | 67.15 | 67.27 | 8,996,551 | -6.05(-8.25%) |
Aug 03, 2011 | 72.02 | 73.51 | 69.13 | 73.32 | 7,285,727 | +1.73(+2.41%) |
Aug 02, 2011 | 74.24 | 75.85 | 71.54 | 71.59 | 7,950,574 | -3.35(-4.47%) |