Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.87 | 70.21 | 67.87 | 70.19 | 18,216,510 | +5.26(+8.11%) |
Nov 29, 2011 | 65.72 | 65.84 | 64.86 | 64.93 | 8,442,959 | -0.67(-1.03%) |
Nov 28, 2011 | 64.79 | 65.89 | 64.53 | 65.60 | 11,628,140 | +3.41(+5.49%) |
Nov 25, 2011 | 62.60 | 63.39 | 62.12 | 62.19 | 4,293,210 | -0.75(-1.19%) |
Nov 23, 2011 | 64.10 | 64.25 | 62.70 | 62.93 | 10,660,571 | -1.60(-2.48%) |
Nov 22, 2011 | 65.11 | 65.41 | 63.52 | 64.53 | 10,445,365 | -0.81(-1.24%) |
Nov 21, 2011 | 66.02 | 66.05 | 64.16 | 65.34 | 13,738,808 | -2.02(-2.99%) |
Nov 18, 2011 | 67.80 | 67.97 | 66.80 | 67.36 | 8,459,206 | +0.09(+0.13%) |
Nov 17, 2011 | 68.63 | 68.89 | 66.55 | 67.27 | 14,062,088 | -1.39(-2.03%) |
Nov 16, 2011 | 69.01 | 70.42 | 68.56 | 68.66 | 11,319,821 | -0.95(-1.36%) |
Nov 15, 2011 | 68.99 | 70.09 | 68.70 | 69.61 | 12,216,667 | +0.39(+0.56%) |
Nov 14, 2011 | 69.90 | 70.33 | 68.76 | 69.22 | 11,968,004 | +0.29(+0.42%) |
Nov 11, 2011 | 67.10 | 68.99 | 66.96 | 68.94 | 13,693,631 | +2.82(+4.26%) |
Nov 10, 2011 | 66.68 | 66.98 | 65.40 | 66.12 | 10,211,884 | +0.40(+0.61%) |
Nov 09, 2011 | 67.05 | 67.39 | 65.36 | 65.72 | 15,629,178 | -3.05(-4.43%) |
Nov 08, 2011 | 68.81 | 68.84 | 67.36 | 68.76 | 10,202,945 | +0.64(+0.94%) |
Nov 07, 2011 | 68.56 | 69.02 | 66.97 | 68.12 | 10,157,142 | -0.53(-0.77%) |
Nov 04, 2011 | 68.34 | 68.83 | 67.26 | 68.66 | 9,511,061 | -0.19(-0.27%) |
Nov 03, 2011 | 68.45 | 69.09 | 67.31 | 68.84 | 15,560,845 | +1.48(+2.19%) |
Nov 02, 2011 | 66.71 | 67.58 | 66.12 | 67.36 | 12,972,936 | +1.66(+2.52%) |
Nov 01, 2011 | 64.54 | 66.69 | 63.82 | 65.71 | 18,886,538 | -2.03(-3.00%) |
Oct 31, 2011 | 68.15 | 68.58 | 67.30 | 67.74 | 12,929,764 | -1.71(-2.47%) |
Oct 28, 2011 | 68.63 | 70.24 | 68.59 | 69.45 | 12,133,002 | +0.37(+0.54%) |
Oct 27, 2011 | 68.12 | 70.08 | 67.85 | 69.08 | 19,328,850 | +3.41(+5.20%) |
Oct 26, 2011 | 65.84 | 66.15 | 64.55 | 65.67 | 13,593,100 | +1.20(+1.87%) |
Oct 25, 2011 | 65.51 | 66.33 | 63.84 | 64.46 | 14,934,128 | -1.35(-2.05%) |
Oct 24, 2011 | 65.80 | 66.62 | 65.11 | 65.81 | 22,827,892 | +3.14(+5.01%) |
Oct 21, 2011 | 61.26 | 62.75 | 61.17 | 62.67 | 16,012,762 | +2.24(+3.71%) |
Oct 20, 2011 | 60.16 | 60.95 | 59.16 | 60.42 | 13,173,030 | +0.83(+1.40%) |
Oct 19, 2011 | 60.38 | 60.92 | 59.24 | 59.59 | 12,236,012 | -0.83(-1.37%) |
Oct 18, 2011 | 58.09 | 61.02 | 57.59 | 60.42 | 19,034,108 | +2.28(+3.93%) |
Oct 17, 2011 | 60.50 | 60.89 | 58.00 | 58.14 | 14,297,542 | -1.83(-3.06%) |
Oct 14, 2011 | 59.09 | 60.07 | 58.76 | 59.97 | 10,316,004 | +1.89(+3.25%) |
Oct 13, 2011 | 57.92 | 58.41 | 57.29 | 58.08 | 11,150,996 | -0.19(-0.32%) |
Oct 12, 2011 | 58.49 | 59.05 | 57.81 | 58.26 | 14,615,531 | +0.74(+1.29%) |
Oct 11, 2011 | 55.68 | 57.87 | 55.68 | 57.52 | 25,025,458 | +1.09(+1.93%) |
Oct 10, 2011 | 55.11 | 56.87 | 55.06 | 56.43 | 14,445,864 | +2.57(+4.78%) |
Oct 07, 2011 | 55.46 | 55.48 | 53.27 | 53.86 | 19,666,704 | -1.12(-2.04%) |
Oct 06, 2011 | 54.17 | 55.05 | 54.07 | 54.98 | 22,166,386 | +2.02(+3.81%) |
Oct 05, 2011 | 51.95 | 53.21 | 50.98 | 52.96 | 13,562,124 | +1.23(+2.37%) |
Oct 04, 2011 | 49.03 | 51.89 | 48.17 | 51.73 | 20,651,852 | +1.42(+2.82%) |
Oct 03, 2011 | 51.75 | 52.48 | 50.28 | 50.31 | 15,110,398 | -2.35(-4.46%) |
Sep 30, 2011 | 52.39 | 54.12 | 52.22 | 52.66 | 14,783,728 | -1.11(-2.06%) |
Sep 29, 2011 | 54.83 | 55.11 | 52.20 | 53.76 | 14,387,991 | +0.22(+0.41%) |
Sep 28, 2011 | 55.72 | 56.45 | 53.40 | 53.54 | 13,153,539 | -1.85(-3.33%) |
Sep 27, 2011 | 56.52 | 56.95 | 55.00 | 55.39 | 15,162,726 | +0.58(+1.07%) |
Sep 26, 2011 | 53.28 | 54.91 | 52.23 | 54.81 | 14,045,095 | +2.13(+4.05%) |
Sep 23, 2011 | 52.37 | 53.84 | 52.07 | 52.67 | 16,975,610 | -0.03(-0.05%) |
Sep 22, 2011 | 54.41 | 54.60 | 51.78 | 52.70 | 29,371,538 | -3.89(-6.88%) |
Sep 21, 2011 | 59.27 | 59.47 | 56.55 | 56.60 | 23,079,156 | -3.07(-5.14%) |
Sep 20, 2011 | 61.07 | 61.17 | 59.55 | 59.66 | 12,614,436 | -0.67(-1.11%) |
Sep 19, 2011 | 59.85 | 60.73 | 58.71 | 60.33 | 12,530,774 | -0.93(-1.51%) |
Sep 16, 2011 | 62.37 | 62.37 | 60.77 | 61.26 | 14,710,478 | -0.50(-0.81%) |
Sep 15, 2011 | 61.80 | 62.54 | 61.17 | 61.76 | 11,633,819 | +0.82(+1.35%) |
Sep 14, 2011 | 61.05 | 62.02 | 58.86 | 60.94 | 14,892,251 | +0.31(+0.51%) |
Sep 13, 2011 | 59.80 | 61.51 | 59.46 | 60.63 | 13,744,281 | +0.82(+1.37%) |
Sep 12, 2011 | 58.43 | 60.01 | 57.94 | 59.81 | 15,203,144 | -0.06(-0.11%) |
Sep 09, 2011 | 61.35 | 61.51 | 59.29 | 59.88 | 16,372,103 | -2.20(-3.54%) |
Sep 08, 2011 | 62.27 | 63.46 | 61.62 | 62.07 | 13,928,488 | -1.18(-1.86%) |
Sep 07, 2011 | 62.62 | 63.26 | 61.63 | 63.25 | 13,066,411 | +2.13(+3.49%) |
Sep 06, 2011 | 58.65 | 61.35 | 58.56 | 61.12 | 12,121,780 | +0.23(+0.37%) |
Sep 02, 2011 | 60.80 | 61.83 | 60.17 | 60.89 | 16,759,458 | -2.26(-3.58%) |