Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 57.55 | 59.57 | 57.20 | 59.47 | 2,773,768 | +3.38(+6.02%) |
Nov 29, 2011 | 56.55 | 56.87 | 55.80 | 56.09 | 1,573,529 | -0.21(-0.37%) |
Nov 28, 2011 | 57.34 | 57.66 | 55.77 | 56.30 | 2,437,339 | +0.71(+1.28%) |
Nov 25, 2011 | 55.27 | 56.64 | 55.12 | 55.58 | 645,098 | +0.21(+0.37%) |
Nov 23, 2011 | 56.91 | 56.93 | 55.37 | 55.38 | 1,627,161 | -2.06(-3.59%) |
Nov 22, 2011 | 57.65 | 58.10 | 57.10 | 57.44 | 1,226,391 | -0.23(-0.40%) |
Nov 21, 2011 | 58.33 | 58.60 | 57.63 | 57.67 | 2,016,070 | -1.64(-2.76%) |
Nov 18, 2011 | 58.91 | 59.36 | 58.12 | 59.31 | 1,479,445 | +0.85(+1.45%) |
Nov 17, 2011 | 59.24 | 59.72 | 58.15 | 58.46 | 1,967,186 | -0.95(-1.60%) |
Nov 16, 2011 | 59.56 | 60.42 | 59.33 | 59.41 | 1,184,501 | -0.69(-1.14%) |
Nov 15, 2011 | 59.52 | 60.47 | 59.11 | 60.10 | 934,896 | +0.49(+0.83%) |
Nov 14, 2011 | 60.78 | 60.78 | 59.31 | 59.61 | 1,363,705 | -1.55(-2.54%) |
Nov 11, 2011 | 60.35 | 61.24 | 59.86 | 61.16 | 1,273,040 | +1.68(+2.83%) |
Nov 10, 2011 | 60.48 | 60.48 | 58.93 | 59.48 | 1,720,440 | -0.26(-0.43%) |
Nov 09, 2011 | 61.25 | 61.77 | 59.50 | 59.73 | 2,284,951 | -2.90(-4.63%) |
Nov 08, 2011 | 61.76 | 62.75 | 60.86 | 62.63 | 1,295,269 | +0.97(+1.57%) |
Nov 07, 2011 | 61.46 | 62.24 | 60.77 | 61.66 | 1,014,355 | +0.06(+0.09%) |
Nov 04, 2011 | 61.46 | 61.76 | 60.53 | 61.61 | 1,421,736 | -0.37(-0.59%) |
Nov 03, 2011 | 61.76 | 62.22 | 60.40 | 61.98 | 1,729,935 | +0.67(+1.09%) |
Nov 02, 2011 | 61.77 | 61.91 | 59.94 | 61.31 | 2,362,809 | +0.72(+1.18%) |
Nov 01, 2011 | 60.32 | 61.58 | 59.62 | 60.59 | 3,569,062 | -1.13(-1.83%) |
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%) |