Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 76.40 | 76.83 | 75.26 | 75.56 | 159,724 | -1.96(-2.52%) |
Oct 28, 2011 | 77.40 | 78.49 | 77.06 | 77.52 | 114,829 | -0.93(-1.19%) |
Oct 27, 2011 | 76.88 | 79.19 | 76.67 | 78.45 | 296,994 | +3.46(+4.62%) |
Oct 26, 2011 | 76.94 | 76.94 | 73.52 | 74.99 | 117,196 | +0.13(+0.18%) |
Oct 25, 2011 | 76.32 | 76.87 | 74.76 | 74.86 | 86,950 | -2.19(-2.85%) |
Oct 24, 2011 | 74.59 | 77.35 | 74.26 | 77.05 | 101,283 | +2.73(+3.68%) |
Oct 21, 2011 | 74.63 | 74.84 | 73.28 | 74.32 | 146,280 | +1.09(+1.49%) |
Oct 20, 2011 | 73.42 | 73.80 | 71.20 | 73.23 | 250,268 | -0.18(-0.25%) |
Oct 19, 2011 | 75.95 | 75.95 | 73.14 | 73.41 | 182,334 | -3.09(-4.04%) |
Oct 18, 2011 | 75.22 | 76.95 | 74.10 | 76.50 | 365,663 | +0.96(+1.27%) |
Oct 17, 2011 | 74.53 | 77.32 | 74.53 | 75.54 | 508,424 | -2.31(-2.97%) |
Oct 14, 2011 | 77.98 | 78.81 | 72.49 | 77.85 | 744,662 | -1.69(-2.13%) |
Oct 13, 2011 | 76.87 | 79.96 | 76.87 | 79.54 | 280,143 | +0.39(+0.49%) |
Oct 12, 2011 | 79.90 | 80.07 | 78.63 | 79.16 | 274,976 | -0.47(-0.59%) |
Oct 11, 2011 | 77.14 | 79.91 | 77.14 | 79.62 | 166,420 | +1.46(+1.87%) |
Oct 10, 2011 | 78.20 | 79.24 | 76.98 | 78.16 | 248,829 | +1.63(+2.13%) |
Oct 07, 2011 | 76.96 | 77.61 | 75.29 | 76.53 | 250,978 | -0.06(-0.08%) |
Oct 06, 2011 | 74.52 | 76.80 | 74.26 | 76.59 | 244,850 | +3.52(+4.81%) |
Oct 05, 2011 | 70.62 | 73.52 | 69.60 | 73.08 | 259,229 | +2.56(+3.62%) |
Oct 04, 2011 | 64.62 | 70.67 | 64.33 | 70.52 | 239,433 | +5.08(+7.76%) |
Oct 03, 2011 | 68.64 | 69.46 | 64.76 | 65.45 | 242,645 | -3.23(-4.71%) |
Sep 30, 2011 | 69.70 | 70.57 | 67.23 | 68.68 | 309,826 | -1.48(-2.11%) |
Sep 29, 2011 | 72.96 | 73.46 | 68.79 | 70.16 | 368,728 | -1.22(-1.70%) |
Sep 28, 2011 | 75.00 | 75.07 | 71.02 | 71.38 | 150,654 | -3.88(-5.15%) |
Sep 27, 2011 | 74.77 | 77.43 | 74.46 | 75.25 | 100,782 | +2.42(+3.33%) |
Sep 26, 2011 | 73.75 | 74.05 | 70.54 | 72.83 | 181,741 | -0.13(-0.18%) |
Sep 23, 2011 | 71.18 | 72.97 | 70.71 | 72.96 | 137,506 | +1.63(+2.29%) |
Sep 22, 2011 | 72.99 | 73.84 | 70.11 | 71.33 | 107,880 | -4.18(-5.53%) |
Sep 21, 2011 | 78.27 | 79.48 | 75.51 | 75.51 | 185,283 | -3.05(-3.88%) |
Sep 20, 2011 | 80.03 | 81.26 | 78.56 | 78.56 | 182,251 | -1.21(-1.52%) |
Sep 19, 2011 | 78.79 | 80.41 | 77.59 | 79.77 | 94,665 | -0.74(-0.92%) |
Sep 16, 2011 | 81.18 | 81.56 | 79.33 | 80.51 | 244,536 | -0.69(-0.86%) |
Sep 15, 2011 | 81.49 | 81.49 | 79.30 | 81.20 | 145,827 | +0.79(+0.98%) |
Sep 14, 2011 | 78.07 | 81.53 | 76.51 | 80.41 | 371,707 | +3.33(+4.32%) |
Sep 13, 2011 | 75.15 | 77.44 | 74.85 | 77.08 | 185,621 | +2.29(+3.06%) |
Sep 12, 2011 | 73.61 | 75.58 | 73.17 | 74.79 | 212,181 | -0.05(-0.07%) |
Sep 09, 2011 | 76.67 | 77.39 | 74.35 | 74.85 | 101,491 | -2.99(-3.84%) |
Sep 08, 2011 | 78.24 | 79.80 | 77.48 | 77.84 | 73,310 | -1.61(-2.03%) |
Sep 07, 2011 | 77.14 | 79.67 | 76.10 | 79.45 | 113,657 | +3.64(+4.80%) |
Sep 06, 2011 | 75.23 | 76.06 | 73.65 | 75.80 | 202,649 | -1.11(-1.44%) |
Sep 02, 2011 | 76.77 | 77.97 | 76.48 | 76.91 | 173,053 | -1.95(-2.48%) |
Sep 01, 2011 | 81.31 | 82.50 | 78.46 | 78.87 | 138,989 | -2.51(-3.08%) |
Aug 31, 2011 | 81.72 | 84.40 | 80.94 | 81.37 | 180,758 | +0.21(+0.26%) |
Aug 30, 2011 | 79.67 | 81.67 | 79.47 | 81.16 | 85,158 | +1.11(+1.38%) |
Aug 29, 2011 | 78.28 | 80.18 | 77.99 | 80.05 | 83,248 | +2.91(+3.77%) |
Aug 26, 2011 | 73.05 | 77.50 | 72.10 | 77.14 | 139,989 | +3.45(+4.68%) |
Aug 25, 2011 | 77.39 | 78.11 | 73.47 | 73.69 | 169,581 | -2.60(-3.41%) |
Aug 24, 2011 | 73.65 | 76.42 | 73.43 | 76.30 | 180,225 | +2.25(+3.04%) |
Aug 23, 2011 | 70.33 | 74.05 | 69.65 | 74.05 | 189,634 | +4.08(+5.83%) |
Aug 22, 2011 | 71.57 | 71.57 | 69.25 | 69.97 | 241,752 | +0.18(+0.25%) |
Aug 19, 2011 | 71.04 | 73.02 | 69.73 | 69.79 | 164,606 | -2.31(-3.21%) |
Aug 18, 2011 | 74.86 | 75.63 | 71.28 | 72.10 | 201,370 | -5.36(-6.92%) |
Aug 17, 2011 | 79.38 | 79.77 | 76.95 | 77.47 | 139,798 | -1.40(-1.77%) |
Aug 16, 2011 | 78.50 | 79.52 | 77.89 | 78.87 | 220,549 | -0.77(-0.96%) |
Aug 15, 2011 | 79.63 | 80.03 | 78.47 | 79.63 | 188,051 | +0.91(+1.16%) |
Aug 12, 2011 | 78.04 | 79.33 | 76.94 | 78.72 | 246,110 | +1.55(+2.01%) |
Aug 11, 2011 | 73.06 | 78.42 | 72.88 | 77.17 | 309,075 | +4.95(+6.86%) |
Aug 10, 2011 | 74.92 | 76.19 | 72.16 | 72.22 | 361,657 | -4.04(-5.29%) |
Aug 09, 2011 | 76.74 | 76.39 | 71.33 | 76.25 | 378,992 | +3.49(+4.80%) |
Aug 08, 2011 | 76.74 | 77.82 | 72.48 | 72.76 | 551,676 | -7.11(-8.90%) |
Aug 05, 2011 | 79.89 | 80.96 | 77.02 | 79.87 | 638,612 | +1.10(+1.40%) |
Aug 04, 2011 | 82.31 | 82.31 | 78.62 | 78.77 | 330,955 | -4.67(-5.60%) |
Aug 03, 2011 | 82.22 | 83.51 | 80.42 | 83.44 | 216,293 | +1.18(+1.43%) |
Aug 02, 2011 | 84.77 | 85.89 | 82.22 | 82.26 | 173,503 | -2.90(-3.41%) |