Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 71.07 | 73.86 | 70.84 | 73.86 | 21,169,200 | +4.60(+6.64%) |
Nov 29, 2011 | 69.22 | 70.33 | 68.80 | 69.26 | 17,318,676 | +0.56(+0.81%) |
Nov 28, 2011 | 70.70 | 70.80 | 68.15 | 68.71 | 16,717,222 | +0.46(+0.68%) |
Nov 25, 2011 | 68.52 | 69.73 | 68.24 | 68.24 | 4,989,673 | -0.14(-0.20%) |
Nov 23, 2011 | 69.22 | 69.40 | 68.33 | 68.38 | 14,418,645 | -1.21(-1.73%) |
Nov 22, 2011 | 70.98 | 70.98 | 69.54 | 69.59 | 16,132,615 | -1.16(-1.64%) |
Nov 21, 2011 | 71.86 | 71.91 | 70.56 | 70.75 | 14,489,758 | -1.90(-2.62%) |
Nov 18, 2011 | 73.21 | 73.58 | 72.51 | 72.65 | 10,091,337 | +0.05(+0.06%) |
Nov 17, 2011 | 74.18 | 74.51 | 71.96 | 72.61 | 14,529,768 | -1.44(-1.94%) |
Nov 16, 2011 | 74.60 | 75.44 | 73.91 | 74.04 | 11,399,855 | -1.16(-1.54%) |
Nov 15, 2011 | 74.42 | 75.76 | 74.42 | 75.21 | 8,568,221 | +0.46(+0.62%) |
Nov 14, 2011 | 75.30 | 75.58 | 74.37 | 74.74 | 8,648,939 | -0.93(-1.23%) |
Nov 11, 2011 | 75.39 | 76.46 | 75.34 | 75.67 | 10,819,559 | +1.11(+1.49%) |
Nov 10, 2011 | 74.65 | 75.16 | 74.14 | 74.56 | 12,767,898 | +0.97(+1.32%) |
Nov 09, 2011 | 74.97 | 75.16 | 73.12 | 73.58 | 16,931,210 | -2.92(-3.82%) |
Nov 08, 2011 | 76.32 | 76.55 | 75.48 | 76.51 | 11,610,267 | +0.42(+0.55%) |
Nov 07, 2011 | 75.99 | 76.27 | 74.79 | 76.09 | 8,877,745 | +0.00(+0.00%) |
Nov 04, 2011 | 76.83 | 76.88 | 75.34 | 76.09 | 8,977,951 | -1.30(-1.68%) |
Nov 03, 2011 | 76.69 | 77.48 | 75.95 | 77.39 | 11,819,820 | +1.95(+2.58%) |
Nov 02, 2011 | 75.99 | 76.69 | 75.02 | 75.44 | 10,372,659 | +1.07(+1.44%) |
Nov 01, 2011 | 74.88 | 75.90 | 74.14 | 74.37 | 19,339,248 | -3.20(-4.13%) |
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%) |