Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 78.83 | 78.97 | 77.53 | 77.57 | 10,676,744 | -2.51(-3.13%) |
Oct 28, 2011 | 79.78 | 80.50 | 79.43 | 80.08 | 12,445,022 | -0.56(-0.69%) |
Oct 27, 2011 | 78.73 | 81.24 | 78.04 | 80.64 | 23,762,468 | +4.74(+6.24%) |
Oct 26, 2011 | 76.18 | 76.64 | 75.30 | 75.90 | 14,342,245 | +0.60(+0.80%) |
Oct 25, 2011 | 76.41 | 76.55 | 74.51 | 75.30 | 17,740,962 | -1.07(-1.40%) |
Oct 24, 2011 | 75.99 | 77.48 | 75.76 | 76.37 | 14,441,648 | +0.65(+0.86%) |
Oct 21, 2011 | 75.99 | 76.74 | 74.88 | 75.72 | 24,499,500 | -1.49(-1.92%) |
Oct 20, 2011 | 76.92 | 77.97 | 75.81 | 77.20 | 11,857,310 | +0.51(+0.67%) |
Oct 19, 2011 | 77.57 | 78.32 | 76.18 | 76.69 | 11,178,517 | -0.88(-1.14%) |
Oct 18, 2011 | 75.44 | 78.83 | 75.39 | 77.57 | 14,098,684 | +2.23(+2.96%) |
Oct 17, 2011 | 76.55 | 77.06 | 75.16 | 75.34 | 10,095,622 | -1.72(-2.23%) |
Oct 14, 2011 | 76.23 | 77.29 | 76.13 | 77.06 | 9,724,171 | +1.76(+2.34%) |
Oct 13, 2011 | 75.34 | 75.72 | 74.37 | 75.30 | 9,935,718 | -0.84(-1.10%) |
Oct 12, 2011 | 75.44 | 76.97 | 75.44 | 76.13 | 13,302,620 | +1.21(+1.61%) |
Oct 11, 2011 | 74.18 | 75.30 | 74.09 | 74.93 | 9,903,125 | +0.00(+0.00%) |
Oct 10, 2011 | 73.30 | 74.93 | 73.16 | 74.93 | 12,095,032 | +2.97(+4.13%) |
Oct 07, 2011 | 72.88 | 73.07 | 70.76 | 71.96 | 14,124,612 | -0.14(-0.19%) |
Oct 06, 2011 | 71.33 | 72.14 | 71.21 | 72.10 | 13,989,390 | +1.21(+1.70%) |
Oct 05, 2011 | 69.36 | 71.17 | 68.47 | 70.89 | 17,132,674 | +1.90(+2.76%) |
Oct 04, 2011 | 67.27 | 69.22 | 65.09 | 68.98 | 24,058,116 | +0.79(+1.16%) |
Oct 03, 2011 | 70.10 | 71.45 | 68.15 | 68.20 | 19,886,376 | -2.46(-3.48%) |
Sep 30, 2011 | 72.65 | 73.02 | 70.52 | 70.66 | 16,450,496 | -2.97(-4.04%) |
Sep 29, 2011 | 73.44 | 74.04 | 71.96 | 73.63 | 13,073,926 | +1.90(+2.65%) |
Sep 28, 2011 | 73.12 | 74.28 | 71.58 | 71.72 | 12,371,323 | -1.44(-1.97%) |
Sep 27, 2011 | 73.39 | 74.60 | 72.75 | 73.16 | 17,316,374 | +0.88(+1.22%) |
Sep 26, 2011 | 71.49 | 72.51 | 69.96 | 72.28 | 20,226,098 | +1.67(+2.37%) |
Sep 23, 2011 | 69.17 | 70.80 | 68.98 | 70.61 | 14,113,356 | +0.79(+1.13%) |
Sep 22, 2011 | 69.45 | 70.66 | 68.80 | 69.82 | 24,486,770 | -1.58(-2.21%) |
Sep 21, 2011 | 74.14 | 74.60 | 71.31 | 71.40 | 16,015,927 | -3.06(-4.11%) |
Sep 20, 2011 | 75.44 | 76.37 | 74.46 | 74.46 | 12,113,112 | -0.65(-0.87%) |
Sep 19, 2011 | 74.18 | 75.53 | 73.67 | 75.11 | 11,658,309 | -0.70(-0.92%) |
Sep 16, 2011 | 75.30 | 76.13 | 74.60 | 75.81 | 19,215,614 | +1.16(+1.55%) |
Sep 15, 2011 | 73.81 | 74.74 | 73.53 | 74.65 | 14,502,695 | +2.04(+2.81%) |
Sep 14, 2011 | 71.18 | 73.76 | 69.89 | 72.61 | 19,837,186 | +1.75(+2.47%) |
Sep 13, 2011 | 69.07 | 71.09 | 68.33 | 70.86 | 18,109,360 | +1.84(+2.66%) |
Sep 12, 2011 | 69.02 | 70.28 | 67.69 | 69.02 | 36,916,800 | -0.37(-0.53%) |
Sep 09, 2011 | 70.72 | 72.19 | 69.11 | 69.39 | 31,412,406 | -2.30(-3.21%) |
Sep 08, 2011 | 72.15 | 72.79 | 71.23 | 71.69 | 25,637,602 | -0.97(-1.33%) |
Sep 07, 2011 | 71.27 | 72.88 | 71.00 | 72.65 | 13,071,079 | +2.53(+3.61%) |
Sep 06, 2011 | 70.12 | 70.28 | 68.97 | 70.12 | 21,179,402 | -2.35(-3.24%) |
Sep 02, 2011 | 72.88 | 73.20 | 71.50 | 72.47 | 13,428,879 | -2.02(-2.72%) |
Sep 01, 2011 | 75.00 | 75.64 | 74.26 | 74.49 | 13,313,110 | -0.51(-0.67%) |
Aug 31, 2011 | 74.67 | 75.82 | 74.31 | 75.00 | 13,667,242 | +0.87(+1.18%) |
Aug 30, 2011 | 73.34 | 74.67 | 72.42 | 74.12 | 10,559,767 | +0.37(+0.50%) |
Aug 29, 2011 | 72.61 | 73.85 | 72.42 | 73.76 | 10,386,794 | +2.30(+3.22%) |
Aug 26, 2011 | 70.81 | 72.10 | 69.43 | 71.46 | 13,564,968 | +0.41(+0.58%) |
Aug 25, 2011 | 73.30 | 73.80 | 70.54 | 71.04 | 14,652,147 | -1.24(-1.72%) |
Aug 24, 2011 | 71.18 | 72.42 | 70.90 | 72.28 | 14,218,464 | +0.83(+1.16%) |
Aug 23, 2011 | 69.75 | 71.46 | 69.48 | 71.46 | 15,248,773 | +1.98(+2.85%) |
Aug 22, 2011 | 71.50 | 71.50 | 69.20 | 69.48 | 15,097,471 | +0.09(+0.13%) |
Aug 19, 2011 | 69.43 | 71.78 | 69.11 | 69.39 | 17,334,960 | -1.15(-1.63%) |
Aug 18, 2011 | 72.38 | 72.56 | 69.89 | 70.54 | 25,756,072 | -4.09(-5.48%) |
Aug 17, 2011 | 74.95 | 76.05 | 73.94 | 74.63 | 10,828,445 | +0.37(+0.50%) |
Aug 16, 2011 | 74.67 | 74.81 | 73.34 | 74.26 | 12,899,360 | -1.10(-1.46%) |
Aug 15, 2011 | 74.35 | 75.46 | 73.94 | 75.36 | 14,193,732 | +2.35(+3.21%) |
Aug 12, 2011 | 73.76 | 74.12 | 72.61 | 73.02 | 16,269,255 | +0.92(+1.28%) |
Aug 11, 2011 | 69.66 | 73.20 | 68.97 | 72.10 | 28,663,750 | +2.71(+3.91%) |
Aug 10, 2011 | 72.88 | 73.07 | 69.02 | 69.39 | 29,319,102 | -4.00(-5.45%) |
Aug 09, 2011 | 72.05 | 73.39 | 68.15 | 73.39 | 43,151,496 | +2.44(+3.43%) |
Aug 08, 2011 | 72.05 | 74.17 | 70.35 | 70.95 | 37,746,688 | -4.97(-6.54%) |
Aug 05, 2011 | 76.61 | 77.94 | 74.03 | 75.92 | 27,031,432 | +0.18(+0.24%) |
Aug 04, 2011 | 79.04 | 79.41 | 75.50 | 75.73 | 27,855,742 | -4.60(-5.72%) |
Aug 03, 2011 | 79.32 | 80.47 | 78.45 | 80.33 | 18,736,326 | +1.20(+1.51%) |
Aug 02, 2011 | 81.57 | 82.22 | 78.91 | 79.14 | 21,061,008 | -3.49(-4.23%) |