Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 61.26 | 62.21 | 61.11 | 61.72 | 2,772,111 | -0.53(-0.85%) |
Oct 28, 2011 | 60.95 | 62.40 | 61.13 | 62.25 | 2,082,236 | +0.43(+0.70%) |
Oct 27, 2011 | 60.68 | 62.11 | 59.65 | 61.82 | 2,609,404 | +3.14(+5.36%) |
Oct 26, 2011 | 56.96 | 59.14 | 56.20 | 58.68 | 3,098,438 | +0.70(+1.20%) |
Oct 25, 2011 | 58.50 | 58.73 | 57.82 | 57.98 | 1,689,729 | -1.24(-2.10%) |
Oct 24, 2011 | 57.90 | 59.35 | 57.70 | 59.22 | 2,143,461 | +1.25(+2.15%) |
Oct 21, 2011 | 57.32 | 58.38 | 56.90 | 57.97 | 2,261,299 | +1.33(+2.34%) |
Oct 20, 2011 | 56.79 | 56.79 | 55.17 | 56.64 | 2,092,090 | +0.49(+0.87%) |
Oct 19, 2011 | 57.57 | 58.30 | 56.02 | 56.16 | 2,663,853 | -1.60(-2.77%) |
Oct 18, 2011 | 56.58 | 58.12 | 56.30 | 57.76 | 2,453,394 | +1.30(+2.30%) |
Oct 17, 2011 | 57.02 | 57.45 | 56.24 | 56.46 | 1,883,486 | -1.11(-1.93%) |
Oct 14, 2011 | 56.73 | 57.82 | 56.54 | 57.57 | 1,753,764 | +1.52(+2.71%) |
Oct 13, 2011 | 55.76 | 56.51 | 54.64 | 56.05 | 2,115,642 | -0.01(-0.02%) |
Oct 12, 2011 | 55.83 | 56.98 | 55.29 | 56.06 | 2,191,461 | +0.66(+1.19%) |
Oct 11, 2011 | 55.89 | 56.50 | 55.19 | 55.40 | 2,576,281 | -1.04(-1.84%) |
Oct 10, 2011 | 54.24 | 56.48 | 54.24 | 56.44 | 2,600,677 | +3.15(+5.92%) |
Oct 07, 2011 | 54.43 | 55.68 | 53.23 | 53.29 | 3,591,507 | -1.39(-2.54%) |
Oct 06, 2011 | 54.09 | 54.74 | 53.58 | 54.68 | 2,654,299 | +1.40(+2.62%) |
Oct 05, 2011 | 54.01 | 54.01 | 50.83 | 53.28 | 4,166,234 | -0.67(-1.25%) |
Oct 04, 2011 | 51.83 | 54.15 | 51.33 | 53.96 | 4,677,167 | +1.13(+2.15%) |
Oct 03, 2011 | 55.92 | 56.15 | 52.77 | 52.82 | 4,163,373 | -2.73(-4.92%) |
Sep 30, 2011 | 56.92 | 57.81 | 55.50 | 55.55 | 3,294,053 | -2.23(-3.86%) |
Sep 29, 2011 | 57.79 | 58.05 | 56.85 | 57.79 | 2,669,557 | +1.17(+2.06%) |
Sep 28, 2011 | 58.03 | 58.24 | 56.51 | 56.62 | 2,611,442 | -1.15(-2.00%) |
Sep 27, 2011 | 58.80 | 59.16 | 57.43 | 57.77 | 2,840,028 | +0.10(+0.17%) |
Sep 26, 2011 | 57.69 | 57.87 | 56.14 | 57.67 | 2,597,174 | +0.36(+0.63%) |
Sep 23, 2011 | 56.80 | 57.60 | 56.63 | 57.31 | 2,858,968 | -0.08(-0.14%) |
Sep 22, 2011 | 57.41 | 57.79 | 56.52 | 57.39 | 3,836,989 | -1.55(-2.63%) |
Sep 21, 2011 | 61.98 | 61.98 | 58.86 | 58.94 | 2,830,001 | -2.83(-4.58%) |
Sep 20, 2011 | 61.90 | 62.70 | 61.67 | 61.77 | 1,668,656 | +0.06(+0.09%) |
Sep 19, 2011 | 62.37 | 63.09 | 61.64 | 61.72 | 2,026,824 | -1.85(-2.91%) |
Sep 16, 2011 | 63.78 | 64.45 | 62.96 | 63.56 | 2,827,735 | -0.16(-0.25%) |
Sep 15, 2011 | 62.89 | 63.74 | 62.27 | 63.73 | 2,069,376 | +1.36(+2.19%) |
Sep 14, 2011 | 62.34 | 62.77 | 60.94 | 62.36 | 2,580,705 | +0.51(+0.82%) |
Sep 13, 2011 | 62.41 | 62.86 | 61.42 | 61.85 | 3,210,934 | -0.44(-0.71%) |
Sep 12, 2011 | 61.43 | 62.32 | 60.97 | 62.29 | 2,038,186 | +0.12(+0.19%) |
Sep 09, 2011 | 63.38 | 63.88 | 61.56 | 62.18 | 2,061,956 | -2.04(-3.18%) |
Sep 08, 2011 | 64.40 | 64.94 | 63.96 | 64.22 | 1,956,189 | -0.34(-0.53%) |
Sep 07, 2011 | 63.62 | 64.72 | 62.64 | 64.56 | 3,372,344 | +1.44(+2.29%) |
Sep 06, 2011 | 61.00 | 63.68 | 60.99 | 63.11 | 2,233,777 | +0.32(+0.51%) |
Sep 02, 2011 | 61.96 | 63.53 | 61.96 | 62.79 | 1,670,241 | -0.74(-1.16%) |
Sep 01, 2011 | 64.69 | 64.81 | 63.29 | 63.53 | 1,554,302 | -1.15(-1.77%) |
Aug 31, 2011 | 64.43 | 64.85 | 63.67 | 64.68 | 2,542,025 | +0.51(+0.79%) |
Aug 30, 2011 | 64.32 | 64.63 | 62.77 | 64.17 | 1,712,358 | -0.11(-0.16%) |
Aug 29, 2011 | 63.16 | 64.33 | 62.71 | 64.27 | 1,957,076 | +1.89(+3.02%) |
Aug 26, 2011 | 60.99 | 62.44 | 59.80 | 62.39 | 1,723,433 | +0.66(+1.07%) |
Aug 25, 2011 | 62.89 | 63.89 | 61.20 | 61.72 | 2,151,726 | -0.99(-1.57%) |
Aug 24, 2011 | 62.25 | 63.12 | 61.36 | 62.71 | 2,779,531 | +0.50(+0.81%) |
Aug 23, 2011 | 60.84 | 62.23 | 60.47 | 62.21 | 1,858,345 | +1.44(+2.37%) |
Aug 22, 2011 | 62.53 | 62.53 | 60.38 | 60.77 | 2,461,462 | -0.49(-0.80%) |
Aug 19, 2011 | 61.41 | 62.99 | 61.08 | 61.26 | 2,818,420 | -0.78(-1.26%) |
Aug 18, 2011 | 62.26 | 63.10 | 61.30 | 62.04 | 3,470,044 | -2.51(-3.89%) |
Aug 17, 2011 | 63.85 | 64.91 | 63.64 | 64.55 | 2,271,623 | +0.66(+1.04%) |
Aug 16, 2011 | 63.03 | 64.34 | 62.47 | 63.89 | 2,268,479 | -0.15(-0.23%) |
Aug 15, 2011 | 62.49 | 64.19 | 62.41 | 64.04 | 2,559,621 | +1.92(+3.08%) |
Aug 12, 2011 | 62.78 | 63.44 | 61.63 | 62.12 | 2,291,675 | -0.09(-0.14%) |
Aug 11, 2011 | 59.99 | 63.39 | 59.11 | 62.21 | 4,650,143 | +2.88(+4.86%) |
Aug 10, 2011 | 58.70 | 62.23 | 58.29 | 59.32 | 6,925,535 | -0.91(-1.50%) |
Aug 09, 2011 | 58.72 | 60.25 | 55.42 | 60.23 | 5,686,746 | +4.97(+9.00%) |
Aug 08, 2011 | 58.72 | 59.00 | 55.21 | 55.26 | 4,855,223 | -4.84(-8.06%) |
Aug 05, 2011 | 61.83 | 62.18 | 59.07 | 60.10 | 3,719,957 | -0.91(-1.49%) |
Aug 04, 2011 | 63.14 | 63.35 | 60.95 | 61.01 | 3,236,744 | -2.94(-4.60%) |
Aug 03, 2011 | 64.05 | 64.14 | 62.17 | 63.95 | 2,553,447 | -0.22(-0.35%) |
Aug 02, 2011 | 65.24 | 66.24 | 64.15 | 64.17 | 2,892,296 | -1.54(-2.34%) |