Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 81.56 | 82.88 | 81.17 | 81.27 | 1,689,000 | -1.56(-1.88%) |
Oct 28, 2011 | 81.43 | 82.89 | 81.43 | 82.82 | 1,630,180 | +0.45(+0.54%) |
Oct 27, 2011 | 81.29 | 83.25 | 79.86 | 82.38 | 2,372,741 | +3.85(+4.91%) |
Oct 26, 2011 | 77.94 | 78.79 | 77.33 | 78.52 | 1,644,110 | +1.41(+1.83%) |
Oct 25, 2011 | 77.18 | 78.07 | 76.25 | 77.11 | 2,167,374 | -0.43(-0.55%) |
Oct 24, 2011 | 75.39 | 77.61 | 74.99 | 77.54 | 1,443,340 | +2.19(+2.90%) |
Oct 21, 2011 | 73.97 | 75.40 | 73.82 | 75.35 | 1,504,240 | +2.29(+3.14%) |
Oct 20, 2011 | 72.82 | 73.28 | 71.48 | 73.06 | 1,342,879 | +0.43(+0.59%) |
Oct 19, 2011 | 73.69 | 74.04 | 72.42 | 72.63 | 1,556,752 | -1.23(-1.66%) |
Oct 18, 2011 | 71.75 | 74.22 | 71.52 | 73.86 | 1,403,414 | +2.16(+3.01%) |
Oct 17, 2011 | 72.08 | 72.78 | 71.46 | 71.70 | 1,677,477 | -0.66(-0.91%) |
Oct 14, 2011 | 72.28 | 72.57 | 71.53 | 72.36 | 1,098,920 | +0.89(+1.24%) |
Oct 13, 2011 | 71.39 | 72.11 | 70.33 | 71.48 | 1,097,721 | -0.54(-0.75%) |
Oct 12, 2011 | 70.96 | 72.72 | 70.39 | 72.02 | 1,395,433 | +1.44(+2.03%) |
Oct 11, 2011 | 71.66 | 71.90 | 70.34 | 70.58 | 1,161,476 | -1.58(-2.19%) |
Oct 10, 2011 | 69.64 | 72.20 | 69.44 | 72.16 | 1,679,910 | +4.01(+5.88%) |
Oct 07, 2011 | 70.80 | 70.80 | 68.06 | 68.16 | 2,293,082 | -2.22(-3.15%) |
Oct 06, 2011 | 69.81 | 70.55 | 69.10 | 70.37 | 1,762,992 | +1.13(+1.63%) |
Oct 05, 2011 | 69.11 | 69.64 | 66.15 | 69.25 | 2,252,187 | +0.03(+0.05%) |
Oct 04, 2011 | 65.81 | 69.41 | 65.13 | 69.21 | 2,858,335 | +2.60(+3.90%) |
Oct 03, 2011 | 70.35 | 70.47 | 66.57 | 66.61 | 2,405,386 | -3.51(-5.00%) |
Sep 30, 2011 | 70.86 | 71.65 | 70.02 | 70.12 | 1,795,644 | -1.44(-2.01%) |
Sep 29, 2011 | 72.56 | 72.63 | 70.71 | 71.56 | 1,683,740 | +0.38(+0.54%) |
Sep 28, 2011 | 72.73 | 73.30 | 71.05 | 71.17 | 1,594,767 | -1.39(-1.91%) |
Sep 27, 2011 | 73.57 | 73.94 | 72.20 | 72.56 | 2,301,422 | +0.32(+0.44%) |
Sep 26, 2011 | 72.08 | 72.32 | 71.12 | 72.24 | 1,791,007 | +0.64(+0.89%) |
Sep 23, 2011 | 72.00 | 72.23 | 70.57 | 71.60 | 2,137,190 | -0.63(-0.87%) |
Sep 22, 2011 | 72.68 | 73.36 | 71.17 | 72.23 | 2,473,923 | -1.36(-1.85%) |
Sep 21, 2011 | 75.85 | 76.79 | 73.37 | 73.59 | 1,923,780 | -2.39(-3.14%) |
Sep 20, 2011 | 76.41 | 76.99 | 75.93 | 75.98 | 1,418,442 | +0.08(+0.10%) |
Sep 19, 2011 | 76.03 | 76.73 | 75.81 | 75.90 | 1,601,392 | -1.52(-1.96%) |
Sep 16, 2011 | 77.60 | 77.89 | 76.19 | 77.42 | 2,285,309 | +0.01(+0.02%) |
Sep 15, 2011 | 77.53 | 77.61 | 76.63 | 77.41 | 1,252,992 | +0.64(+0.83%) |
Sep 14, 2011 | 76.10 | 77.15 | 74.54 | 76.77 | 1,825,747 | +1.17(+1.55%) |
Sep 13, 2011 | 76.10 | 76.15 | 74.91 | 75.60 | 1,443,372 | -0.37(-0.48%) |
Sep 12, 2011 | 74.55 | 76.03 | 74.21 | 75.97 | 1,121,012 | +0.58(+0.77%) |
Sep 09, 2011 | 76.73 | 77.14 | 74.88 | 75.39 | 1,910,914 | -1.99(-2.58%) |
Sep 08, 2011 | 76.59 | 77.98 | 76.34 | 77.38 | 1,650,849 | +0.14(+0.18%) |
Sep 07, 2011 | 75.46 | 77.30 | 74.23 | 77.24 | 1,550,680 | +2.96(+3.99%) |
Sep 06, 2011 | 71.82 | 74.42 | 71.82 | 74.28 | 1,343,931 | +0.19(+0.25%) |
Sep 02, 2011 | 74.36 | 75.90 | 73.96 | 74.09 | 1,683,408 | -1.66(-2.19%) |
Sep 01, 2011 | 77.40 | 77.72 | 75.54 | 75.75 | 1,850,501 | -1.56(-2.01%) |
Aug 31, 2011 | 77.36 | 77.59 | 76.53 | 77.30 | 1,672,374 | +0.24(+0.32%) |
Aug 30, 2011 | 76.42 | 77.64 | 75.42 | 77.06 | 1,408,986 | +0.56(+0.73%) |
Aug 29, 2011 | 76.23 | 77.02 | 74.87 | 76.50 | 1,555,408 | +1.46(+1.95%) |
Aug 26, 2011 | 73.28 | 75.10 | 71.66 | 75.04 | 1,672,465 | +1.46(+1.99%) |
Aug 25, 2011 | 75.25 | 75.89 | 72.86 | 73.58 | 1,409,628 | -1.42(-1.89%) |
Aug 24, 2011 | 74.04 | 75.32 | 73.13 | 75.00 | 1,792,993 | +0.34(+0.46%) |
Aug 23, 2011 | 72.52 | 74.66 | 72.07 | 74.65 | 1,980,001 | +2.62(+3.63%) |
Aug 22, 2011 | 72.49 | 72.72 | 71.12 | 72.04 | 2,112,840 | +0.84(+1.18%) |
Aug 19, 2011 | 71.04 | 73.29 | 71.04 | 71.19 | 1,935,462 | -1.17(-1.61%) |
Aug 18, 2011 | 73.40 | 74.32 | 71.61 | 72.36 | 2,264,945 | -2.84(-3.77%) |
Aug 17, 2011 | 75.54 | 76.89 | 74.96 | 75.20 | 2,163,199 | +0.06(+0.07%) |
Aug 16, 2011 | 74.15 | 76.09 | 73.46 | 75.14 | 2,412,956 | +0.28(+0.38%) |
Aug 15, 2011 | 73.67 | 74.94 | 73.43 | 74.86 | 2,775,507 | +1.78(+2.44%) |
Aug 12, 2011 | 73.88 | 75.29 | 72.72 | 73.08 | 1,699,412 | -0.34(-0.46%) |
Aug 11, 2011 | 68.82 | 74.72 | 68.73 | 73.42 | 2,907,678 | +4.93(+7.20%) |
Aug 10, 2011 | 68.74 | 71.97 | 68.16 | 68.49 | 3,141,198 | -1.97(-2.79%) |
Aug 09, 2011 | 67.60 | 70.81 | 63.58 | 70.46 | 4,393,545 | +6.69(+10.48%) |
Aug 08, 2011 | 67.60 | 67.95 | 63.73 | 63.77 | 3,369,754 | -5.15(-7.47%) |
Aug 05, 2011 | 70.43 | 70.43 | 67.78 | 68.92 | 2,697,498 | -0.32(-0.46%) |
Aug 04, 2011 | 72.29 | 72.96 | 69.23 | 69.24 | 2,134,693 | -3.91(-5.35%) |
Aug 03, 2011 | 72.85 | 73.36 | 70.77 | 73.15 | 1,830,551 | +0.42(+0.58%) |
Aug 02, 2011 | 73.72 | 74.41 | 72.64 | 72.72 | 1,743,503 | -1.50(-2.02%) |