Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 65.96 | 66.60 | 65.96 | 66.01 | 6,392,352 | -0.31(-0.47%) |
Oct 28, 2011 | 66.46 | 66.58 | 65.76 | 66.32 | 6,952,642 | -0.16(-0.24%) |
Oct 27, 2011 | 66.34 | 66.71 | 65.41 | 66.48 | 9,859,152 | +1.23(+1.88%) |
Oct 26, 2011 | 65.68 | 65.88 | 64.60 | 65.25 | 9,911,615 | +0.01(+0.01%) |
Oct 25, 2011 | 65.31 | 66.02 | 65.01 | 65.24 | 9,094,460 | -0.17(-0.26%) |
Oct 24, 2011 | 65.46 | 65.63 | 64.98 | 65.41 | 9,359,334 | -0.22(-0.34%) |
Oct 21, 2011 | 64.85 | 65.73 | 64.76 | 65.63 | 16,995,702 | +2.35(+3.72%) |
Oct 20, 2011 | 63.98 | 64.09 | 62.83 | 63.28 | 9,803,040 | -0.43(-0.68%) |
Oct 19, 2011 | 63.93 | 64.43 | 63.49 | 63.71 | 7,991,903 | -0.01(-0.02%) |
Oct 18, 2011 | 63.24 | 63.98 | 62.71 | 63.73 | 6,841,616 | +0.70(+1.11%) |
Oct 17, 2011 | 63.56 | 63.91 | 62.92 | 63.03 | 6,078,535 | -0.91(-1.42%) |
Oct 14, 2011 | 63.97 | 63.97 | 63.37 | 63.94 | 5,207,614 | +0.45(+0.71%) |
Oct 13, 2011 | 62.84 | 63.94 | 62.77 | 63.49 | 7,019,992 | +0.68(+1.08%) |
Oct 12, 2011 | 63.86 | 63.86 | 62.58 | 62.82 | 11,038,918 | -0.70(-1.10%) |
Oct 11, 2011 | 63.15 | 63.91 | 63.04 | 63.51 | 9,658,058 | +0.59(+0.94%) |
Oct 10, 2011 | 62.60 | 62.93 | 62.28 | 62.92 | 7,224,894 | +0.93(+1.50%) |
Oct 07, 2011 | 62.06 | 62.54 | 61.56 | 61.99 | 7,749,220 | +0.06(+0.10%) |
Oct 06, 2011 | 61.40 | 62.03 | 61.32 | 61.93 | 8,244,070 | +0.91(+1.49%) |
Oct 05, 2011 | 61.62 | 61.69 | 60.36 | 61.02 | 10,873,623 | -0.46(-0.75%) |
Oct 04, 2011 | 60.47 | 61.57 | 59.53 | 61.48 | 14,981,344 | +0.33(+0.53%) |
Oct 03, 2011 | 61.99 | 62.43 | 61.14 | 61.15 | 12,917,133 | -1.28(-2.05%) |
Sep 30, 2011 | 62.55 | 64.10 | 62.43 | 62.43 | 12,345,837 | -0.68(-1.08%) |
Sep 29, 2011 | 63.59 | 63.86 | 62.12 | 63.12 | 11,458,014 | +0.53(+0.85%) |
Sep 28, 2011 | 63.80 | 64.25 | 62.55 | 62.58 | 9,885,232 | -1.22(-1.91%) |
Sep 27, 2011 | 64.15 | 64.69 | 63.56 | 63.80 | 11,312,927 | +0.28(+0.45%) |
Sep 26, 2011 | 62.53 | 63.61 | 61.66 | 63.51 | 10,571,260 | +1.40(+2.25%) |
Sep 23, 2011 | 61.21 | 62.46 | 60.96 | 62.11 | 10,712,010 | +0.98(+1.60%) |
Sep 22, 2011 | 61.03 | 61.83 | 60.50 | 61.13 | 15,171,009 | -1.09(-1.75%) |
Sep 21, 2011 | 63.46 | 63.78 | 62.19 | 62.22 | 8,126,651 | -1.27(-2.00%) |
Sep 20, 2011 | 63.44 | 64.38 | 63.27 | 63.49 | 11,171,566 | +0.36(+0.56%) |
Sep 19, 2011 | 62.28 | 63.43 | 62.23 | 63.14 | 9,102,909 | +0.37(+0.59%) |
Sep 16, 2011 | 62.75 | 63.10 | 62.59 | 62.77 | 10,682,395 | +0.16(+0.25%) |
Sep 15, 2011 | 62.24 | 62.73 | 62.11 | 62.61 | 9,501,694 | +0.94(+1.52%) |
Sep 14, 2011 | 61.35 | 62.41 | 60.74 | 61.67 | 10,782,038 | +0.45(+0.73%) |
Sep 13, 2011 | 61.26 | 61.35 | 60.55 | 61.23 | 9,281,676 | -0.05(-0.08%) |
Sep 12, 2011 | 60.03 | 61.28 | 59.83 | 61.28 | 11,633,944 | +0.82(+1.36%) |
Sep 09, 2011 | 61.35 | 61.47 | 59.47 | 60.45 | 25,944,990 | -2.55(-4.04%) |
Sep 08, 2011 | 63.39 | 63.98 | 63.00 | 63.00 | 10,310,434 | -0.48(-0.76%) |
Sep 07, 2011 | 63.61 | 63.61 | 63.00 | 63.48 | 9,937,976 | +0.33(+0.53%) |
Sep 06, 2011 | 62.15 | 63.24 | 61.90 | 63.14 | 10,125,591 | -0.19(-0.30%) |
Sep 02, 2011 | 63.60 | 63.93 | 63.28 | 63.34 | 7,385,790 | -0.70(-1.09%) |
Sep 01, 2011 | 64.18 | 64.76 | 64.00 | 64.03 | 7,701,736 | -0.24(-0.38%) |
Aug 31, 2011 | 64.74 | 64.84 | 64.00 | 64.28 | 12,895,506 | -0.26(-0.41%) |
Aug 30, 2011 | 64.15 | 64.85 | 64.05 | 64.54 | 8,877,504 | +0.43(+0.67%) |
Aug 29, 2011 | 63.98 | 64.13 | 63.60 | 64.11 | 8,867,293 | +0.61(+0.96%) |
Aug 26, 2011 | 62.60 | 63.90 | 62.02 | 63.50 | 8,437,977 | +0.86(+1.38%) |
Aug 25, 2011 | 63.60 | 63.88 | 62.40 | 62.64 | 12,280,451 | -1.00(-1.58%) |
Aug 24, 2011 | 62.89 | 63.66 | 62.52 | 63.65 | 11,575,928 | +0.42(+0.67%) |
Aug 23, 2011 | 61.97 | 63.24 | 61.97 | 63.22 | 9,370,502 | +1.25(+2.02%) |
Aug 22, 2011 | 62.29 | 62.77 | 61.67 | 61.97 | 10,037,918 | +0.37(+0.61%) |
Aug 19, 2011 | 60.60 | 62.45 | 60.60 | 61.60 | 16,549,835 | +1.14(+1.89%) |
Aug 18, 2011 | 61.12 | 61.63 | 59.80 | 60.45 | 16,105,351 | -1.33(-2.16%) |
Aug 17, 2011 | 61.53 | 61.80 | 61.04 | 61.79 | 7,657,353 | +0.59(+0.96%) |
Aug 16, 2011 | 61.05 | 61.57 | 60.50 | 61.20 | 7,968,863 | -0.11(-0.17%) |
Aug 15, 2011 | 61.31 | 61.34 | 60.56 | 61.31 | 9,162,768 | +0.23(+0.37%) |
Aug 12, 2011 | 61.15 | 61.39 | 60.57 | 61.08 | 9,248,998 | +0.16(+0.26%) |
Aug 11, 2011 | 59.83 | 61.42 | 59.63 | 60.93 | 15,735,988 | +1.55(+2.62%) |
Aug 10, 2011 | 59.97 | 60.35 | 59.04 | 59.37 | 19,108,182 | -1.33(-2.19%) |
Aug 09, 2011 | 59.06 | 60.75 | 58.31 | 60.70 | 21,757,278 | +2.72(+4.69%) |
Aug 08, 2011 | 59.06 | 59.98 | 57.91 | 57.98 | 20,529,556 | -2.10(-3.49%) |
Aug 05, 2011 | 59.82 | 60.40 | 58.43 | 60.08 | 17,705,648 | +0.56(+0.95%) |
Aug 04, 2011 | 60.30 | 61.05 | 59.49 | 59.51 | 15,164,139 | -0.89(-1.47%) |
Aug 03, 2011 | 60.10 | 60.59 | 60.02 | 60.40 | 10,812,118 | +0.34(+0.56%) |
Aug 02, 2011 | 60.76 | 61.14 | 60.04 | 60.07 | 7,938,494 | -0.94(-1.54%) |