Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 71.52 | 71.95 | 69.75 | 69.75 | 905,834 | -2.51(-3.48%) |
Oct 28, 2011 | 71.07 | 72.48 | 70.76 | 72.26 | 1,496,363 | +1.11(+1.55%) |
Oct 27, 2011 | 70.75 | 71.33 | 69.84 | 71.16 | 1,235,745 | +1.78(+2.57%) |
Oct 26, 2011 | 70.76 | 70.92 | 69.10 | 69.38 | 1,687,440 | -0.56(-0.80%) |
Oct 25, 2011 | 69.69 | 71.08 | 69.50 | 69.94 | 1,868,397 | +0.83(+1.20%) |
Oct 24, 2011 | 68.62 | 69.44 | 68.06 | 69.10 | 1,122,840 | +0.69(+1.01%) |
Oct 21, 2011 | 68.50 | 68.88 | 67.89 | 68.41 | 1,452,231 | +0.84(+1.24%) |
Oct 20, 2011 | 68.10 | 69.06 | 65.20 | 67.57 | 2,122,772 | -0.59(-0.87%) |
Oct 19, 2011 | 68.54 | 69.59 | 67.93 | 68.16 | 1,249,534 | -0.53(-0.78%) |
Oct 18, 2011 | 66.97 | 68.98 | 66.64 | 68.70 | 1,895,082 | +1.91(+2.86%) |
Oct 17, 2011 | 66.58 | 67.45 | 66.32 | 66.78 | 858,689 | -0.15(-0.22%) |
Oct 14, 2011 | 66.00 | 66.96 | 65.98 | 66.93 | 781,164 | +1.41(+2.16%) |
Oct 13, 2011 | 66.84 | 66.84 | 64.89 | 65.52 | 940,134 | -1.36(-2.03%) |
Oct 12, 2011 | 66.08 | 67.37 | 65.46 | 66.87 | 985,313 | +1.06(+1.62%) |
Oct 11, 2011 | 66.12 | 66.19 | 64.96 | 65.81 | 1,086,329 | -1.11(-1.65%) |
Oct 10, 2011 | 65.79 | 66.92 | 65.63 | 66.92 | 1,061,158 | +1.76(+2.69%) |
Oct 07, 2011 | 65.29 | 65.84 | 64.20 | 65.16 | 1,412,864 | +0.20(+0.31%) |
Oct 06, 2011 | 63.89 | 65.02 | 63.80 | 64.96 | 2,203,658 | +1.75(+2.76%) |
Oct 05, 2011 | 64.76 | 64.84 | 62.52 | 63.21 | 2,178,591 | -1.49(-2.30%) |
Oct 04, 2011 | 62.59 | 64.75 | 62.03 | 64.70 | 1,465,786 | +1.47(+2.33%) |
Oct 03, 2011 | 64.46 | 65.49 | 63.02 | 63.23 | 1,943,040 | -2.53(-3.85%) |
Sep 30, 2011 | 66.54 | 67.76 | 65.39 | 65.76 | 1,338,251 | -1.29(-1.92%) |
Sep 29, 2011 | 68.16 | 68.16 | 65.99 | 67.05 | 1,347,549 | -0.08(-0.12%) |
Sep 28, 2011 | 69.32 | 69.39 | 67.09 | 67.13 | 922,785 | -2.25(-3.24%) |
Sep 27, 2011 | 69.54 | 70.14 | 68.76 | 69.38 | 960,712 | +0.88(+1.29%) |
Sep 26, 2011 | 66.74 | 68.54 | 66.65 | 68.50 | 1,025,268 | +2.23(+3.36%) |
Sep 23, 2011 | 65.07 | 66.36 | 64.78 | 66.27 | 1,338,282 | +0.67(+1.01%) |
Sep 22, 2011 | 65.40 | 66.14 | 64.89 | 65.60 | 1,522,404 | -1.04(-1.56%) |
Sep 21, 2011 | 68.60 | 69.20 | 66.63 | 66.64 | 990,343 | -2.01(-2.93%) |
Sep 20, 2011 | 68.80 | 69.86 | 68.60 | 68.65 | 1,003,659 | +0.39(+0.57%) |
Sep 19, 2011 | 68.27 | 68.53 | 67.61 | 68.26 | 790,223 | -1.13(-1.63%) |
Sep 16, 2011 | 69.04 | 69.72 | 68.51 | 69.39 | 1,178,199 | +0.83(+1.21%) |
Sep 15, 2011 | 69.38 | 69.69 | 67.39 | 68.56 | 1,382,899 | -0.57(-0.83%) |
Sep 14, 2011 | 68.51 | 69.90 | 67.53 | 69.14 | 619,637 | +0.99(+1.45%) |
Sep 13, 2011 | 68.54 | 68.78 | 67.32 | 68.15 | 1,052,954 | -0.17(-0.24%) |
Sep 12, 2011 | 66.64 | 68.31 | 66.39 | 68.31 | 1,351,914 | +0.92(+1.36%) |
Sep 09, 2011 | 70.57 | 70.57 | 67.04 | 67.40 | 2,104,475 | -3.88(-5.45%) |
Sep 08, 2011 | 71.23 | 72.70 | 70.68 | 71.28 | 1,233,743 | -0.32(-0.45%) |
Sep 07, 2011 | 69.99 | 71.99 | 69.62 | 71.61 | 1,068,105 | +2.78(+4.04%) |
Sep 06, 2011 | 66.54 | 69.15 | 66.03 | 68.83 | 1,440,561 | +1.26(+1.86%) |
Sep 02, 2011 | 67.74 | 68.31 | 67.50 | 67.57 | 1,050,593 | -1.05(-1.53%) |
Sep 01, 2011 | 69.58 | 70.00 | 68.49 | 68.62 | 999,647 | -0.87(-1.24%) |
Aug 31, 2011 | 69.64 | 70.36 | 68.95 | 69.49 | 965,418 | +0.30(+0.43%) |
Aug 30, 2011 | 68.60 | 69.56 | 67.95 | 69.19 | 547,506 | +0.23(+0.34%) |
Aug 29, 2011 | 67.74 | 69.13 | 67.73 | 68.95 | 666,399 | +1.87(+2.79%) |
Aug 26, 2011 | 65.75 | 67.49 | 64.59 | 67.08 | 857,258 | +1.16(+1.75%) |
Aug 25, 2011 | 67.29 | 67.40 | 65.50 | 65.93 | 895,932 | -0.99(-1.48%) |
Aug 24, 2011 | 65.99 | 66.96 | 65.49 | 66.92 | 746,047 | +0.78(+1.18%) |
Aug 23, 2011 | 64.53 | 66.18 | 63.98 | 66.13 | 1,241,753 | +1.83(+2.85%) |
Aug 22, 2011 | 66.73 | 66.76 | 64.07 | 64.30 | 1,953,394 | -1.49(-2.26%) |
Aug 19, 2011 | 65.85 | 67.17 | 65.43 | 65.79 | 1,058,135 | -0.72(-1.09%) |
Aug 18, 2011 | 67.91 | 68.26 | 65.91 | 66.52 | 1,198,165 | -2.79(-4.02%) |
Aug 17, 2011 | 70.07 | 70.68 | 69.07 | 69.30 | 826,784 | -0.69(-0.99%) |
Aug 16, 2011 | 69.97 | 70.47 | 69.32 | 69.99 | 932,831 | -0.50(-0.71%) |
Aug 15, 2011 | 69.38 | 70.60 | 69.17 | 70.49 | 701,540 | +1.41(+2.05%) |
Aug 12, 2011 | 68.92 | 70.09 | 68.53 | 69.08 | 819,015 | +0.20(+0.29%) |
Aug 11, 2011 | 66.53 | 69.64 | 66.38 | 68.88 | 2,340,032 | +2.43(+3.66%) |
Aug 10, 2011 | 68.87 | 69.30 | 66.24 | 66.45 | 1,797,147 | -3.47(-4.96%) |
Aug 09, 2011 | 70.43 | 70.06 | 66.67 | 69.92 | 2,309,629 | +2.50(+3.71%) |
Aug 08, 2011 | 70.43 | 71.01 | 67.35 | 67.42 | 2,099,667 | -4.15(-5.80%) |
Aug 05, 2011 | 71.77 | 72.51 | 70.32 | 71.57 | 1,518,825 | +0.47(+0.67%) |
Aug 04, 2011 | 72.56 | 72.94 | 71.09 | 71.09 | 1,460,588 | -2.25(-3.07%) |
Aug 03, 2011 | 73.08 | 73.55 | 71.49 | 73.35 | 1,826,980 | +0.47(+0.65%) |
Aug 02, 2011 | 73.37 | 74.31 | 72.73 | 72.87 | 1,544,838 | -0.95(-1.28%) |