Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 71.56 | 71.56 | 68.91 | 68.92 | 20,011 | -3.17(-4.40%) |
Oct 28, 2011 | 72.39 | 72.69 | 71.58 | 72.09 | 23,638 | -0.87(-1.19%) |
Oct 27, 2011 | 68.89 | 73.52 | 67.46 | 72.96 | 56,855 | +6.04(+9.03%) |
Oct 26, 2011 | 66.06 | 67.17 | 64.77 | 66.92 | 28,061 | +1.93(+2.97%) |
Oct 25, 2011 | 66.89 | 67.20 | 64.74 | 64.99 | 16,539 | -2.60(-3.85%) |
Oct 24, 2011 | 64.95 | 68.13 | 64.95 | 67.59 | 18,201 | +2.97(+4.60%) |
Oct 21, 2011 | 63.83 | 65.05 | 63.02 | 64.62 | 22,973 | +1.88(+3.00%) |
Oct 20, 2011 | 62.36 | 63.43 | 61.43 | 62.74 | 21,212 | +0.50(+0.80%) |
Oct 19, 2011 | 63.98 | 64.72 | 62.24 | 62.24 | 28,810 | -2.15(-3.34%) |
Oct 18, 2011 | 62.97 | 64.79 | 62.96 | 64.39 | 37,756 | +1.92(+3.07%) |
Oct 17, 2011 | 64.80 | 65.31 | 62.28 | 62.47 | 40,917 | -2.53(-3.89%) |
Oct 14, 2011 | 66.02 | 66.27 | 64.27 | 65.00 | 27,510 | -0.56(-0.85%) |
Oct 13, 2011 | 68.80 | 68.80 | 64.44 | 65.56 | 30,585 | -1.84(-2.73%) |
Oct 12, 2011 | 70.13 | 70.13 | 66.98 | 67.40 | 44,170 | -1.90(-2.74%) |
Oct 11, 2011 | 68.46 | 70.24 | 67.52 | 69.30 | 37,927 | +0.72(+1.05%) |
Oct 10, 2011 | 68.30 | 68.64 | 66.89 | 68.58 | 20,816 | +1.83(+2.74%) |
Oct 07, 2011 | 67.87 | 67.88 | 65.30 | 66.75 | 32,317 | -0.85(-1.26%) |
Oct 06, 2011 | 66.68 | 67.69 | 65.72 | 67.60 | 15,639 | +1.07(+1.61%) |
Oct 05, 2011 | 64.59 | 67.16 | 63.11 | 66.53 | 28,517 | +1.43(+2.20%) |
Oct 04, 2011 | 60.60 | 65.70 | 60.09 | 65.10 | 59,182 | +4.35(+7.16%) |
Oct 03, 2011 | 63.69 | 65.10 | 60.75 | 60.75 | 51,307 | -3.61(-5.61%) |
Sep 30, 2011 | 63.75 | 65.38 | 63.26 | 64.36 | 50,905 | -0.07(-0.11%) |
Sep 29, 2011 | 63.59 | 64.74 | 62.76 | 64.43 | 26,010 | +1.96(+3.14%) |
Sep 28, 2011 | 65.14 | 66.58 | 62.44 | 62.47 | 34,876 | -2.30(-3.55%) |
Sep 27, 2011 | 64.98 | 66.32 | 64.04 | 64.77 | 29,869 | +0.38(+0.59%) |
Sep 26, 2011 | 63.49 | 64.55 | 61.72 | 64.39 | 55,997 | +0.90(+1.42%) |
Sep 23, 2011 | 57.68 | 63.63 | 57.68 | 63.49 | 101,640 | +5.86(+10.17%) |
Sep 22, 2011 | 59.34 | 59.91 | 56.55 | 57.63 | 61,551 | -2.40(-4.00%) |
Sep 21, 2011 | 61.88 | 62.19 | 60.00 | 60.03 | 59,955 | -1.60(-2.60%) |
Sep 20, 2011 | 63.75 | 64.57 | 61.52 | 61.63 | 37,084 | -1.78(-2.81%) |
Sep 19, 2011 | 63.67 | 64.47 | 62.30 | 63.41 | 59,003 | -1.29(-1.99%) |
Sep 16, 2011 | 66.02 | 66.02 | 64.52 | 64.70 | 61,275 | -0.81(-1.24%) |
Sep 15, 2011 | 67.74 | 67.74 | 65.10 | 65.51 | 33,725 | -1.43(-2.14%) |
Sep 14, 2011 | 66.12 | 67.56 | 64.74 | 66.94 | 19,620 | +1.41(+2.15%) |
Sep 13, 2011 | 65.33 | 66.02 | 64.28 | 65.53 | 20,739 | +0.46(+0.71%) |
Sep 12, 2011 | 64.00 | 65.68 | 64.00 | 65.07 | 29,341 | +0.51(+0.79%) |
Sep 09, 2011 | 65.16 | 65.18 | 63.92 | 64.56 | 29,708 | -0.60(-0.92%) |
Sep 08, 2011 | 66.00 | 67.17 | 64.81 | 65.16 | 17,443 | -1.42(-2.13%) |
Sep 07, 2011 | 66.44 | 67.48 | 65.93 | 66.58 | 27,855 | +1.02(+1.56%) |
Sep 06, 2011 | 63.73 | 65.79 | 63.73 | 65.56 | 56,058 | +0.34(+0.52%) |
Sep 02, 2011 | 67.15 | 67.35 | 64.73 | 65.22 | 64,449 | -3.26(-4.76%) |
Sep 01, 2011 | 69.30 | 70.73 | 67.37 | 68.48 | 37,838 | -0.66(-0.95%) |
Aug 31, 2011 | 68.36 | 69.49 | 67.52 | 69.14 | 58,502 | +0.89(+1.30%) |
Aug 30, 2011 | 67.87 | 68.58 | 66.87 | 68.25 | 26,345 | +0.28(+0.41%) |
Aug 29, 2011 | 66.80 | 68.39 | 66.47 | 67.97 | 30,978 | +2.10(+3.19%) |
Aug 26, 2011 | 65.16 | 66.02 | 65.01 | 65.87 | 40,039 | +0.68(+1.04%) |
Aug 25, 2011 | 67.85 | 68.15 | 65.06 | 65.19 | 49,595 | -2.12(-3.15%) |
Aug 24, 2011 | 65.85 | 67.58 | 65.01 | 67.31 | 53,848 | +1.26(+1.91%) |
Aug 23, 2011 | 65.87 | 66.48 | 64.72 | 66.05 | 56,659 | +0.53(+0.81%) |
Aug 22, 2011 | 68.02 | 68.02 | 64.15 | 65.52 | 42,990 | -1.17(-1.75%) |
Aug 19, 2011 | 66.72 | 68.99 | 65.69 | 66.69 | 66,027 | -0.92(-1.36%) |
Aug 18, 2011 | 71.03 | 71.03 | 65.69 | 67.61 | 59,421 | -4.91(-6.77%) |
Aug 17, 2011 | 71.34 | 72.96 | 71.34 | 72.52 | 32,174 | +1.18(+1.65%) |
Aug 16, 2011 | 71.85 | 72.04 | 70.29 | 71.34 | 43,757 | -1.01(-1.40%) |
Aug 15, 2011 | 72.00 | 72.97 | 71.15 | 72.35 | 20,322 | +0.58(+0.81%) |
Aug 12, 2011 | 72.13 | 72.86 | 71.07 | 71.77 | 27,332 | +0.26(+0.36%) |
Aug 11, 2011 | 69.17 | 72.00 | 69.17 | 71.51 | 52,068 | +2.83(+4.12%) |
Aug 10, 2011 | 72.71 | 73.33 | 68.00 | 68.68 | 49,207 | -4.90(-6.66%) |
Aug 09, 2011 | 72.97 | 73.77 | 69.44 | 73.58 | 68,956 | +2.07(+2.89%) |
Aug 08, 2011 | 72.66 | 74.95 | 70.75 | 71.51 | 94,932 | -2.49(-3.36%) |
Aug 05, 2011 | 75.21 | 75.72 | 72.66 | 74.00 | 50,223 | -1.00(-1.33%) |
Aug 04, 2011 | 75.00 | 76.15 | 74.25 | 75.00 | 52,119 | -0.67(-0.89%) |
Aug 03, 2011 | 77.36 | 77.37 | 71.50 | 75.67 | 72,221 | -3.09(-3.92%) |
Aug 02, 2011 | 80.50 | 82.08 | 78.27 | 78.76 | 84,337 | -1.76(-2.19%) |