Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.26 | 62.59 | 61.32 | 61.36 | 2,270,601 | -1.62(-2.57%) |
Oct 28, 2011 | 63.03 | 64.15 | 57.86 | 62.98 | 4,872,417 | -0.38(-0.60%) |
Oct 27, 2011 | 65.02 | 65.65 | 60.66 | 63.35 | 4,292,875 | -0.46(-0.73%) |
Oct 26, 2011 | 65.20 | 65.80 | 63.52 | 63.82 | 1,649,537 | -0.91(-1.40%) |
Oct 25, 2011 | 66.02 | 66.36 | 64.70 | 64.73 | 1,401,739 | -1.49(-2.25%) |
Oct 24, 2011 | 64.73 | 66.64 | 64.73 | 66.22 | 1,683,407 | +1.57(+2.42%) |
Oct 21, 2011 | 64.34 | 64.95 | 63.79 | 64.65 | 1,348,887 | +1.09(+1.72%) |
Oct 20, 2011 | 63.31 | 64.13 | 62.65 | 63.56 | 1,379,097 | +0.29(+0.46%) |
Oct 19, 2011 | 63.54 | 65.38 | 63.09 | 63.27 | 1,526,284 | -0.29(-0.46%) |
Oct 18, 2011 | 63.47 | 64.13 | 63.13 | 63.56 | 2,187,412 | -0.13(-0.20%) |
Oct 17, 2011 | 66.84 | 67.14 | 63.45 | 63.68 | 2,219,620 | -4.00(-5.92%) |
Oct 14, 2011 | 67.12 | 67.69 | 66.19 | 67.69 | 946,357 | +1.10(+1.66%) |
Oct 13, 2011 | 65.47 | 66.79 | 65.47 | 66.58 | 1,853,646 | +0.96(+1.46%) |
Oct 12, 2011 | 67.93 | 67.99 | 65.57 | 65.63 | 1,648,265 | -1.43(-2.14%) |
Oct 11, 2011 | 66.11 | 67.78 | 65.26 | 67.06 | 1,382,943 | +0.87(+1.32%) |
Oct 10, 2011 | 64.89 | 66.50 | 64.46 | 66.19 | 1,029,207 | +2.34(+3.67%) |
Oct 07, 2011 | 64.94 | 65.72 | 63.02 | 63.85 | 1,549,467 | -0.97(-1.49%) |
Oct 06, 2011 | 64.06 | 65.92 | 63.88 | 64.81 | 1,381,830 | -0.88(-1.34%) |
Oct 05, 2011 | 63.49 | 65.99 | 62.94 | 65.69 | 2,037,959 | +2.82(+4.49%) |
Oct 04, 2011 | 62.50 | 64.06 | 60.99 | 62.87 | 2,612,939 | -0.55(-0.87%) |
Oct 03, 2011 | 65.66 | 66.32 | 63.11 | 63.42 | 2,313,020 | -2.86(-4.32%) |
Sep 30, 2011 | 67.33 | 67.96 | 66.28 | 66.28 | 1,454,119 | -1.91(-2.79%) |
Sep 29, 2011 | 69.26 | 69.93 | 66.28 | 68.19 | 1,378,265 | +0.13(+0.18%) |
Sep 28, 2011 | 70.56 | 70.70 | 67.91 | 68.06 | 1,567,138 | -2.44(-3.46%) |
Sep 27, 2011 | 70.41 | 71.96 | 69.02 | 70.50 | 1,799,519 | +1.53(+2.22%) |
Sep 26, 2011 | 68.01 | 69.24 | 66.62 | 68.97 | 1,661,933 | +2.07(+3.09%) |
Sep 23, 2011 | 66.01 | 68.58 | 65.26 | 66.90 | 1,732,651 | +0.55(+0.83%) |
Sep 22, 2011 | 65.02 | 67.11 | 64.53 | 66.35 | 1,652,643 | -0.64(-0.95%) |
Sep 21, 2011 | 67.92 | 68.83 | 66.93 | 66.99 | 1,867,337 | -1.00(-1.47%) |
Sep 20, 2011 | 65.37 | 68.97 | 64.77 | 67.99 | 2,800,477 | +2.81(+4.32%) |
Sep 19, 2011 | 64.94 | 65.88 | 64.47 | 65.17 | 1,044,134 | -0.42(-0.63%) |
Sep 16, 2011 | 65.25 | 66.25 | 64.26 | 65.59 | 2,655,003 | +0.38(+0.58%) |
Sep 15, 2011 | 66.69 | 66.84 | 64.43 | 65.21 | 2,199,352 | -0.90(-1.36%) |
Sep 14, 2011 | 64.54 | 67.11 | 63.15 | 66.11 | 1,777,132 | +1.93(+3.00%) |
Sep 13, 2011 | 62.55 | 64.62 | 61.95 | 64.18 | 1,394,738 | +1.98(+3.19%) |
Sep 12, 2011 | 60.45 | 62.20 | 60.24 | 62.20 | 1,189,536 | +0.87(+1.42%) |
Sep 09, 2011 | 63.34 | 63.34 | 60.67 | 61.33 | 1,400,039 | -2.55(-4.00%) |
Sep 08, 2011 | 63.67 | 64.95 | 62.88 | 63.88 | 1,029,841 | +0.04(+0.06%) |
Sep 07, 2011 | 63.34 | 63.85 | 62.40 | 63.85 | 1,027,091 | +1.50(+2.40%) |
Sep 06, 2011 | 60.28 | 62.40 | 59.09 | 62.35 | 1,209,868 | +0.44(+0.70%) |
Sep 02, 2011 | 62.06 | 62.70 | 61.00 | 61.91 | 1,208,567 | -1.37(-2.17%) |
Sep 01, 2011 | 63.65 | 64.63 | 62.69 | 63.28 | 1,779,489 | -0.52(-0.82%) |
Aug 31, 2011 | 65.61 | 65.71 | 63.55 | 63.81 | 2,207,838 | -1.31(-2.01%) |
Aug 30, 2011 | 64.14 | 65.66 | 63.26 | 65.11 | 2,531,363 | +0.83(+1.29%) |
Aug 29, 2011 | 63.49 | 64.32 | 63.00 | 64.28 | 1,666,510 | +1.38(+2.20%) |
Aug 26, 2011 | 59.62 | 63.02 | 58.25 | 62.90 | 1,856,523 | +2.96(+4.94%) |
Aug 25, 2011 | 61.42 | 61.43 | 59.31 | 59.94 | 1,651,047 | -1.05(-1.73%) |
Aug 24, 2011 | 59.71 | 61.59 | 59.43 | 60.99 | 2,322,661 | +1.32(+2.20%) |
Aug 23, 2011 | 55.16 | 59.69 | 55.05 | 59.68 | 2,976,129 | +4.98(+9.11%) |
Aug 22, 2011 | 55.00 | 55.81 | 53.70 | 54.69 | 1,302,011 | +0.63(+1.16%) |
Aug 19, 2011 | 52.98 | 56.08 | 52.92 | 54.07 | 2,106,921 | +0.49(+0.91%) |
Aug 18, 2011 | 54.13 | 54.62 | 52.84 | 53.58 | 1,756,659 | -2.47(-4.41%) |
Aug 17, 2011 | 56.98 | 57.73 | 55.70 | 56.05 | 1,030,345 | -0.84(-1.48%) |
Aug 16, 2011 | 57.19 | 57.28 | 55.93 | 56.89 | 1,211,002 | -0.71(-1.23%) |
Aug 15, 2011 | 56.40 | 57.60 | 56.30 | 57.60 | 1,262,730 | +1.32(+2.34%) |
Aug 12, 2011 | 56.45 | 56.85 | 55.14 | 56.28 | 1,239,012 | +0.07(+0.12%) |
Aug 11, 2011 | 52.72 | 56.87 | 52.26 | 56.21 | 2,214,395 | +3.08(+5.79%) |
Aug 10, 2011 | 55.68 | 55.68 | 53.06 | 53.14 | 2,210,943 | -3.28(-5.81%) |
Aug 09, 2011 | 54.60 | 57.20 | 52.17 | 56.42 | 2,913,889 | +2.98(+5.58%) |
Aug 08, 2011 | 56.48 | 57.78 | 53.38 | 53.44 | 3,170,238 | -4.55(-7.84%) |
Aug 05, 2011 | 59.40 | 59.67 | 56.28 | 57.98 | 3,008,527 | -0.75(-1.28%) |
Aug 04, 2011 | 61.64 | 61.95 | 58.64 | 58.74 | 1,865,844 | -3.83(-6.12%) |
Aug 03, 2011 | 62.80 | 63.19 | 60.22 | 62.57 | 2,012,237 | +0.23(+0.37%) |
Aug 02, 2011 | 63.55 | 65.25 | 62.30 | 62.34 | 1,831,540 | -1.64(-2.57%) |