Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 74.74 | 78.87 | 74.07 | 76.67 | 7,422,793 | +4.10(+5.65%) |
Oct 28, 2011 | 72.47 | 73.51 | 72.26 | 72.57 | 2,169,310 | -0.52(-0.72%) |
Oct 27, 2011 | 74.60 | 74.79 | 72.16 | 73.10 | 1,990,759 | +0.35(+0.48%) |
Oct 26, 2011 | 72.80 | 73.33 | 71.94 | 72.74 | 1,853,456 | +0.76(+1.05%) |
Oct 25, 2011 | 72.09 | 72.75 | 71.48 | 71.98 | 2,535,027 | -0.21(-0.29%) |
Oct 24, 2011 | 71.43 | 73.60 | 71.11 | 72.19 | 3,986,294 | +3.29(+4.77%) |
Oct 21, 2011 | 67.92 | 68.94 | 67.67 | 68.90 | 1,449,743 | +1.81(+2.69%) |
Oct 20, 2011 | 67.32 | 67.50 | 66.02 | 67.10 | 1,434,548 | +0.18(+0.27%) |
Oct 19, 2011 | 66.53 | 68.27 | 66.26 | 66.92 | 1,796,753 | +0.48(+0.72%) |
Oct 18, 2011 | 66.44 | 67.38 | 64.67 | 66.44 | 2,180,001 | -0.60(-0.89%) |
Oct 17, 2011 | 67.48 | 68.52 | 66.92 | 67.03 | 884,279 | -0.86(-1.26%) |
Oct 14, 2011 | 67.69 | 67.91 | 66.83 | 67.89 | 1,164,773 | +1.04(+1.55%) |
Oct 13, 2011 | 67.40 | 68.27 | 66.20 | 66.85 | 1,647,388 | -0.68(-1.00%) |
Oct 12, 2011 | 66.13 | 68.48 | 66.13 | 67.53 | 2,853,525 | +2.67(+4.12%) |
Oct 11, 2011 | 64.57 | 65.48 | 64.32 | 64.86 | 1,418,477 | -0.49(-0.75%) |
Oct 10, 2011 | 64.47 | 65.36 | 64.24 | 65.35 | 1,230,004 | +2.02(+3.20%) |
Oct 07, 2011 | 64.15 | 64.46 | 62.52 | 63.32 | 1,834,720 | -0.24(-0.38%) |
Oct 06, 2011 | 63.47 | 64.03 | 63.02 | 63.57 | 1,910,723 | +0.76(+1.21%) |
Oct 05, 2011 | 61.81 | 63.63 | 61.46 | 62.81 | 2,485,936 | +1.00(+1.62%) |
Oct 04, 2011 | 61.60 | 61.95 | 58.89 | 61.81 | 4,028,414 | -0.66(-1.06%) |
Oct 03, 2011 | 64.82 | 65.69 | 60.88 | 62.46 | 3,660,096 | -3.22(-4.91%) |
Sep 30, 2011 | 67.02 | 67.64 | 65.65 | 65.69 | 2,276,574 | -2.11(-3.12%) |
Sep 29, 2011 | 70.00 | 70.20 | 66.49 | 67.80 | 1,806,167 | -1.14(-1.65%) |
Sep 28, 2011 | 71.81 | 71.81 | 68.77 | 68.94 | 1,986,111 | -2.56(-3.57%) |
Sep 27, 2011 | 71.86 | 72.60 | 70.70 | 71.50 | 1,736,973 | +0.70(+0.99%) |
Sep 26, 2011 | 70.06 | 71.13 | 69.01 | 70.79 | 2,515,318 | +1.40(+2.01%) |
Sep 23, 2011 | 67.76 | 70.05 | 67.69 | 69.40 | 2,597,157 | +0.73(+1.06%) |
Sep 22, 2011 | 65.34 | 69.05 | 65.34 | 68.67 | 3,511,336 | +1.14(+1.69%) |
Sep 21, 2011 | 68.92 | 69.97 | 67.48 | 67.53 | 1,687,775 | -1.68(-2.43%) |
Sep 20, 2011 | 71.66 | 71.85 | 69.09 | 69.21 | 2,752,142 | -2.13(-2.99%) |
Sep 19, 2011 | 70.46 | 71.67 | 70.09 | 71.34 | 1,604,094 | -0.14(-0.20%) |
Sep 16, 2011 | 70.90 | 71.60 | 69.67 | 71.49 | 2,049,068 | +1.03(+1.46%) |
Sep 15, 2011 | 70.65 | 70.81 | 68.73 | 70.46 | 2,021,822 | +0.40(+0.57%) |
Sep 14, 2011 | 68.89 | 71.00 | 67.14 | 70.07 | 2,607,236 | +1.10(+1.59%) |
Sep 13, 2011 | 66.64 | 69.34 | 65.64 | 68.97 | 1,980,613 | +2.79(+4.22%) |
Sep 12, 2011 | 64.52 | 66.38 | 64.11 | 66.18 | 1,628,739 | +0.94(+1.44%) |
Sep 09, 2011 | 67.17 | 67.30 | 64.80 | 65.24 | 1,704,575 | -2.68(-3.95%) |
Sep 08, 2011 | 68.48 | 69.63 | 67.67 | 67.92 | 942,868 | -0.94(-1.36%) |
Sep 07, 2011 | 67.82 | 69.27 | 67.32 | 68.86 | 1,097,524 | +2.21(+3.31%) |
Sep 06, 2011 | 64.67 | 66.97 | 64.32 | 66.65 | 1,158,737 | -0.14(-0.20%) |
Sep 02, 2011 | 67.45 | 68.39 | 66.75 | 66.79 | 1,414,710 | -1.95(-2.84%) |
Sep 01, 2011 | 69.95 | 70.84 | 68.44 | 68.74 | 1,364,986 | -1.16(-1.66%) |
Aug 31, 2011 | 69.49 | 70.96 | 69.17 | 69.90 | 2,201,437 | +0.76(+1.09%) |
Aug 30, 2011 | 67.43 | 69.56 | 66.81 | 69.15 | 1,620,141 | +1.72(+2.55%) |
Aug 29, 2011 | 66.81 | 67.45 | 66.02 | 67.43 | 1,248,292 | +1.44(+2.18%) |
Aug 26, 2011 | 63.51 | 66.10 | 61.75 | 65.99 | 1,742,196 | +2.25(+3.53%) |
Aug 25, 2011 | 65.97 | 66.39 | 63.47 | 63.74 | 2,020,980 | -1.69(-2.59%) |
Aug 24, 2011 | 64.30 | 65.98 | 64.07 | 65.43 | 2,234,747 | +0.72(+1.11%) |
Aug 23, 2011 | 62.92 | 64.74 | 62.24 | 64.71 | 2,338,748 | +1.99(+3.17%) |
Aug 22, 2011 | 64.21 | 64.34 | 62.35 | 62.72 | 1,955,488 | -0.09(-0.14%) |
Aug 19, 2011 | 63.79 | 65.29 | 62.53 | 62.81 | 3,332,020 | -2.05(-3.16%) |
Aug 18, 2011 | 64.97 | 65.34 | 63.74 | 64.86 | 2,245,078 | -2.03(-3.03%) |
Aug 17, 2011 | 67.52 | 68.47 | 66.33 | 66.89 | 1,250,715 | -0.22(-0.32%) |
Aug 16, 2011 | 65.82 | 67.56 | 65.64 | 67.10 | 2,224,324 | +0.44(+0.66%) |
Aug 15, 2011 | 67.62 | 67.88 | 65.58 | 66.66 | 2,519,180 | -0.15(-0.23%) |
Aug 12, 2011 | 67.09 | 67.93 | 66.30 | 66.81 | 2,494,574 | +0.11(+0.16%) |
Aug 11, 2011 | 62.48 | 67.59 | 62.27 | 66.71 | 3,588,113 | +3.94(+6.28%) |
Aug 10, 2011 | 63.38 | 65.32 | 62.02 | 62.76 | 5,302,831 | -1.84(-2.84%) |
Aug 09, 2011 | 62.33 | 64.74 | 60.11 | 64.60 | 5,240,192 | +5.49(+9.29%) |
Aug 08, 2011 | 62.33 | 62.73 | 58.97 | 59.11 | 5,101,939 | -4.74(-7.43%) |
Aug 05, 2011 | 63.45 | 64.48 | 61.90 | 63.85 | 3,372,575 | +0.75(+1.18%) |
Aug 04, 2011 | 65.06 | 65.56 | 63.09 | 63.11 | 3,671,967 | -2.86(-4.34%) |
Aug 03, 2011 | 65.61 | 66.18 | 62.84 | 65.97 | 4,568,002 | +0.18(+0.27%) |
Aug 02, 2011 | 65.06 | 67.63 | 64.47 | 65.79 | 4,992,942 | +0.64(+0.98%) |