Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 65.51 | 67.49 | 65.51 | 67.49 | 79,430 | +2.15(+3.29%) |
Nov 29, 2011 | 65.00 | 65.87 | 65.00 | 65.34 | 60,447 | +0.34(+0.52%) |
Nov 28, 2011 | 64.94 | 65.44 | 64.89 | 65.00 | 343,656 | +0.07(+0.11%) |
Nov 25, 2011 | 64.61 | 64.93 | 64.10 | 64.93 | 31,926 | +0.10(+0.15%) |
Nov 24, 2011 | 65.00 | 65.00 | 64.53 | 64.83 | 22,364 | -0.15(-0.23%) |
Nov 23, 2011 | 65.03 | 65.51 | 64.22 | 64.98 | 44,150 | -0.85(-1.29%) |
Nov 22, 2011 | 67.49 | 67.49 | 65.23 | 65.83 | 66,023 | -0.06(-0.09%) |
Nov 21, 2011 | 65.59 | 65.89 | 64.59 | 65.89 | 55,230 | +0.28(+0.43%) |
Nov 18, 2011 | 66.49 | 66.49 | 65.38 | 65.61 | 91,073 | -0.56(-0.85%) |
Nov 17, 2011 | 67.50 | 67.95 | 66.12 | 66.17 | 82,685 | -1.54(-2.27%) |
Nov 16, 2011 | 68.17 | 68.58 | 67.48 | 67.71 | 76,070 | -1.03(-1.50%) |
Nov 15, 2011 | 68.52 | 69.45 | 67.70 | 68.74 | 72,032 | -0.35(-0.51%) |
Nov 14, 2011 | 68.89 | 69.89 | 68.50 | 69.09 | 35,883 | -0.02(-0.03%) |
Nov 11, 2011 | 68.20 | 69.73 | 68.20 | 69.11 | 29,318 | +1.03(+1.51%) |
Nov 10, 2011 | 68.62 | 69.12 | 66.88 | 68.08 | 98,560 | -0.54(-0.79%) |
Nov 09, 2011 | 68.21 | 69.25 | 67.66 | 68.62 | 51,158 | -0.39(-0.57%) |
Nov 08, 2011 | 69.82 | 70.12 | 68.40 | 69.01 | 166,772 | -0.39(-0.56%) |
Nov 07, 2011 | 68.93 | 69.61 | 68.61 | 69.40 | 117,487 | +0.26(+0.38%) |
Nov 04, 2011 | 69.43 | 69.76 | 68.53 | 69.14 | 50,121 | -0.61(-0.87%) |
Nov 03, 2011 | 69.65 | 70.32 | 69.02 | 69.75 | 40,436 | +0.67(+0.97%) |
Nov 02, 2011 | 70.04 | 70.63 | 69.08 | 69.08 | 63,242 | -0.81(-1.16%) |
Nov 01, 2011 | 68.25 | 70.31 | 67.36 | 69.89 | 92,996 | +0.80(+1.16%) |
Oct 31, 2011 | 69.86 | 70.12 | 69.09 | 69.09 | 91,489 | -1.41(-2.00%) |
Oct 28, 2011 | 70.98 | 71.73 | 70.33 | 70.50 | 59,659 | -0.34(-0.48%) |
Oct 27, 2011 | 70.20 | 71.43 | 70.09 | 70.84 | 391,792 | +0.90(+1.29%) |
Oct 26, 2011 | 68.60 | 70.29 | 68.60 | 69.94 | 52,965 | +1.34(+1.95%) |
Oct 25, 2011 | 69.08 | 69.91 | 68.60 | 68.60 | 71,431 | -0.65(-0.94%) |
Oct 24, 2011 | 70.00 | 70.23 | 68.91 | 69.25 | 67,301 | -0.75(-1.07%) |
Oct 21, 2011 | 69.87 | 70.28 | 68.79 | 70.00 | 92,205 | +0.72(+1.04%) |
Oct 20, 2011 | 68.00 | 69.35 | 67.49 | 69.28 | 84,374 | +1.61(+2.38%) |
Oct 19, 2011 | 68.81 | 69.11 | 67.61 | 67.67 | 84,626 | -1.43(-2.07%) |
Oct 18, 2011 | 69.44 | 70.13 | 68.72 | 69.10 | 60,275 | +0.00(+0.00%) |
Oct 17, 2011 | 68.74 | 69.64 | 68.74 | 69.10 | 62,606 | +0.36(+0.52%) |
Oct 14, 2011 | 68.96 | 68.97 | 68.26 | 68.74 | 53,943 | +0.01(+0.01%) |
Oct 13, 2011 | 69.00 | 69.00 | 67.21 | 68.73 | 70,522 | -0.19(-0.28%) |
Oct 12, 2011 | 68.19 | 69.87 | 67.62 | 68.92 | 61,357 | +1.29(+1.91%) |
Oct 11, 2011 | 66.22 | 67.89 | 66.21 | 67.63 | 79,503 | +1.63(+2.47%) |
Oct 07, 2011 | 67.00 | 67.70 | 65.88 | 66.00 | 102,615 | -1.32(-1.96%) |
Oct 06, 2011 | 66.79 | 67.43 | 66.72 | 67.32 | 97,460 | +0.54(+0.81%) |
Oct 05, 2011 | 66.92 | 67.89 | 66.63 | 66.78 | 98,163 | -0.22(-0.33%) |
Oct 04, 2011 | 67.00 | 67.52 | 65.89 | 67.00 | 99,489 | -0.99(-1.46%) |
Oct 03, 2011 | 68.59 | 68.97 | 67.44 | 67.99 | 63,056 | -1.24(-1.79%) |
Sep 30, 2011 | 68.58 | 69.49 | 68.36 | 69.23 | 69,144 | +0.53(+0.77%) |
Sep 29, 2011 | 68.82 | 69.95 | 67.85 | 68.70 | 70,720 | -0.10(-0.15%) |
Sep 28, 2011 | 67.75 | 69.22 | 67.75 | 68.80 | 98,879 | +1.05(+1.55%) |
Sep 27, 2011 | 67.40 | 68.34 | 66.94 | 67.75 | 169,276 | +1.00(+1.50%) |
Sep 26, 2011 | 66.73 | 66.92 | 65.01 | 66.75 | 141,340 | +0.29(+0.44%) |
Sep 23, 2011 | 65.50 | 66.46 | 64.77 | 66.46 | 416,748 | +0.94(+1.43%) |
Sep 22, 2011 | 65.00 | 65.75 | 64.65 | 65.52 | 84,675 | -0.42(-0.64%) |
Sep 21, 2011 | 66.44 | 67.18 | 65.77 | 65.94 | 45,082 | -0.78(-1.17%) |
Sep 20, 2011 | 66.59 | 67.43 | 66.58 | 66.72 | 67,153 | +0.47(+0.71%) |
Sep 19, 2011 | 66.00 | 66.54 | 65.55 | 66.25 | 71,235 | +0.16(+0.24%) |
Sep 16, 2011 | 67.62 | 68.34 | 66.09 | 66.09 | 255,751 | -1.31(-1.94%) |
Sep 15, 2011 | 67.89 | 67.89 | 67.03 | 67.40 | 89,134 | -0.08(-0.12%) |
Sep 14, 2011 | 66.91 | 67.90 | 66.78 | 67.48 | 110,363 | +0.99(+1.49%) |
Sep 13, 2011 | 65.30 | 66.80 | 65.30 | 66.49 | 55,167 | +0.69(+1.05%) |
Sep 12, 2011 | 65.69 | 66.27 | 65.61 | 65.80 | 84,264 | +0.18(+0.27%) |
Sep 09, 2011 | 66.73 | 67.40 | 65.54 | 65.62 | 64,733 | -1.11(-1.66%) |
Sep 08, 2011 | 66.03 | 67.25 | 66.03 | 66.73 | 71,090 | +0.41(+0.62%) |
Sep 07, 2011 | 67.00 | 67.22 | 66.24 | 66.32 | 70,367 | -0.47(-0.70%) |
Sep 06, 2011 | 66.11 | 67.29 | 65.55 | 66.79 | 83,131 | -0.10(-0.15%) |
Sep 02, 2011 | 68.13 | 68.25 | 66.88 | 66.89 | 40,317 | -1.25(-1.83%) |