Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 78.99 | 82.01 | 76.16 | 82.01 | 86,351 | +5.36(+6.99%) |
Nov 29, 2011 | 76.01 | 76.92 | 74.56 | 76.65 | 19,047 | +0.70(+0.92%) |
Nov 28, 2011 | 75.86 | 77.66 | 69.52 | 75.95 | 22,582 | +2.16(+2.93%) |
Nov 25, 2011 | 73.59 | 74.42 | 73.46 | 73.79 | 9,915 | -0.20(-0.27%) |
Nov 23, 2011 | 75.79 | 75.79 | 73.77 | 73.99 | 20,918 | -2.06(-2.71%) |
Nov 22, 2011 | 76.30 | 77.91 | 76.02 | 76.05 | 8,580 | -0.76(-0.99%) |
Nov 21, 2011 | 77.64 | 78.82 | 76.81 | 76.81 | 29,033 | -2.35(-2.97%) |
Nov 18, 2011 | 77.29 | 79.72 | 77.01 | 79.16 | 15,290 | +1.88(+2.43%) |
Nov 17, 2011 | 79.23 | 80.15 | 76.78 | 77.28 | 21,589 | -1.99(-2.51%) |
Nov 16, 2011 | 81.56 | 81.56 | 78.77 | 79.27 | 13,955 | -3.29(-3.98%) |
Nov 15, 2011 | 80.73 | 82.87 | 78.05 | 82.56 | 39,234 | +1.81(+2.24%) |
Nov 14, 2011 | 78.75 | 81.64 | 78.45 | 80.75 | 45,697 | +1.59(+2.01%) |
Nov 11, 2011 | 78.22 | 79.23 | 77.29 | 79.16 | 19,031 | +1.49(+1.92%) |
Nov 10, 2011 | 77.26 | 78.00 | 77.00 | 77.67 | 18,266 | +1.66(+2.18%) |
Nov 09, 2011 | 77.20 | 78.24 | 75.55 | 76.01 | 28,433 | -2.81(-3.57%) |
Nov 08, 2011 | 77.06 | 79.17 | 76.82 | 78.82 | 25,166 | +2.20(+2.87%) |
Nov 07, 2011 | 75.93 | 76.73 | 74.46 | 76.62 | 16,798 | +0.78(+1.03%) |
Nov 04, 2011 | 76.49 | 76.53 | 75.12 | 75.84 | 27,442 | -1.09(-1.42%) |
Nov 03, 2011 | 73.75 | 77.50 | 71.79 | 76.93 | 23,506 | +4.17(+5.73%) |
Nov 02, 2011 | 69.80 | 73.48 | 68.29 | 72.76 | 40,020 | +4.98(+7.35%) |
Nov 01, 2011 | 66.57 | 68.84 | 65.91 | 67.78 | 43,367 | -1.14(-1.65%) |
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%) |