Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 74.85 | 75.11 | 73.14 | 73.35 | 135,191 | -4.35(-5.60%) |
Oct 28, 2011 | 77.52 | 78.32 | 77.26 | 77.70 | 87,232 | -0.10(-0.13%) |
Oct 27, 2011 | 76.44 | 78.50 | 76.00 | 77.80 | 125,848 | +6.39(+8.95%) |
Oct 26, 2011 | 72.23 | 72.32 | 69.16 | 71.41 | 73,866 | +0.19(+0.27%) |
Oct 25, 2011 | 72.35 | 72.70 | 70.65 | 71.22 | 89,266 | -0.63(-0.88%) |
Oct 24, 2011 | 70.41 | 72.25 | 70.24 | 71.85 | 51,772 | +1.33(+1.89%) |
Oct 21, 2011 | 69.83 | 70.73 | 69.64 | 70.52 | 202,669 | +2.68(+3.95%) |
Oct 20, 2011 | 67.67 | 68.27 | 66.70 | 67.84 | 72,338 | -0.21(-0.31%) |
Oct 19, 2011 | 69.08 | 69.47 | 67.78 | 68.05 | 54,903 | -2.98(-4.20%) |
Oct 18, 2011 | 69.97 | 71.90 | 68.93 | 71.03 | 63,649 | +2.09(+3.03%) |
Oct 17, 2011 | 70.70 | 70.70 | 68.61 | 68.94 | 39,183 | -2.58(-3.61%) |
Oct 14, 2011 | 71.22 | 71.89 | 70.74 | 71.52 | 34,425 | +1.33(+1.89%) |
Oct 13, 2011 | 69.25 | 70.50 | 68.64 | 70.19 | 61,238 | +0.09(+0.13%) |
Oct 12, 2011 | 69.80 | 71.23 | 69.60 | 70.10 | 49,999 | +1.53(+2.23%) |
Oct 11, 2011 | 68.00 | 68.86 | 67.76 | 68.57 | 64,918 | -1.33(-1.90%) |
Oct 10, 2011 | 67.98 | 70.46 | 67.98 | 69.90 | 108,489 | +3.81(+5.76%) |
Oct 07, 2011 | 67.11 | 67.74 | 65.49 | 66.09 | 99,851 | -0.03(-0.05%) |
Oct 06, 2011 | 63.17 | 66.24 | 62.85 | 66.12 | 98,887 | +3.27(+5.20%) |
Oct 05, 2011 | 61.61 | 62.92 | 61.05 | 62.85 | 72,215 | +2.85(+4.75%) |
Oct 04, 2011 | 57.74 | 60.00 | 56.82 | 60.00 | 107,242 | +1.99(+3.43%) |
Oct 03, 2011 | 59.45 | 60.77 | 58.01 | 58.01 | 105,406 | -2.87(-4.71%) |
Sep 30, 2011 | 61.27 | 62.65 | 60.87 | 60.88 | 98,433 | -3.62(-5.61%) |
Sep 29, 2011 | 64.12 | 64.83 | 63.34 | 64.50 | 98,917 | +2.57(+4.15%) |
Sep 28, 2011 | 63.67 | 63.88 | 61.85 | 61.93 | 59,346 | -1.21(-1.92%) |
Sep 27, 2011 | 63.74 | 64.95 | 62.62 | 63.14 | 80,812 | +1.18(+1.90%) |
Sep 26, 2011 | 60.79 | 62.30 | 59.67 | 61.96 | 88,114 | +2.11(+3.53%) |
Sep 23, 2011 | 58.51 | 60.16 | 58.01 | 59.85 | 149,681 | -0.21(-0.35%) |
Sep 22, 2011 | 60.11 | 60.54 | 58.96 | 60.06 | 213,875 | -1.93(-3.11%) |
Sep 21, 2011 | 63.68 | 64.66 | 61.73 | 61.99 | 73,259 | -2.36(-3.67%) |
Sep 20, 2011 | 65.18 | 66.09 | 64.35 | 64.35 | 65,573 | +0.20(+0.31%) |
Sep 19, 2011 | 62.54 | 64.15 | 62.29 | 64.15 | 85,495 | -1.48(-2.25%) |
Sep 16, 2011 | 66.30 | 66.70 | 65.08 | 65.63 | 61,817 | -1.71(-2.54%) |
Sep 15, 2011 | 66.89 | 67.34 | 66.17 | 67.34 | 82,798 | +2.32(+3.57%) |
Sep 14, 2011 | 63.45 | 65.31 | 61.30 | 65.02 | 119,331 | +3.30(+5.35%) |
Sep 13, 2011 | 60.66 | 62.18 | 60.36 | 61.72 | 235,138 | +1.73(+2.88%) |
Sep 12, 2011 | 58.12 | 59.99 | 57.95 | 59.99 | 279,101 | +0.39(+0.65%) |
Sep 09, 2011 | 61.45 | 61.94 | 59.44 | 59.60 | 393,244 | -4.35(-6.80%) |
Sep 08, 2011 | 64.38 | 66.01 | 63.40 | 63.95 | 137,311 | -1.05(-1.62%) |
Sep 07, 2011 | 64.59 | 65.17 | 64.50 | 65.00 | 172,195 | +1.75(+2.77%) |
Sep 06, 2011 | 62.79 | 63.46 | 61.73 | 63.25 | 247,212 | -3.05(-4.60%) |
Sep 02, 2011 | 66.54 | 67.05 | 66.20 | 66.30 | 170,754 | -2.41(-3.51%) |
Sep 01, 2011 | 69.68 | 70.50 | 68.58 | 68.71 | 204,675 | -2.50(-3.51%) |
Aug 31, 2011 | 71.03 | 72.51 | 70.63 | 71.21 | 70,293 | +1.31(+1.87%) |
Aug 30, 2011 | 68.90 | 70.25 | 68.09 | 69.90 | 50,422 | -0.95(-1.34%) |
Aug 29, 2011 | 70.78 | 71.68 | 70.05 | 70.85 | 26,496 | +1.76(+2.55%) |
Aug 26, 2011 | 67.29 | 69.53 | 66.47 | 69.09 | 88,132 | +0.32(+0.47%) |
Aug 25, 2011 | 70.34 | 70.86 | 67.43 | 68.77 | 76,230 | -3.61(-4.99%) |
Aug 24, 2011 | 72.39 | 73.50 | 71.45 | 72.38 | 69,031 | +1.80(+2.55%) |
Aug 23, 2011 | 68.89 | 70.86 | 68.55 | 70.58 | 135,803 | +2.43(+3.57%) |
Aug 22, 2011 | 70.23 | 70.39 | 68.10 | 68.15 | 73,896 | -0.85(-1.23%) |
Aug 19, 2011 | 69.26 | 71.85 | 68.75 | 69.00 | 226,467 | -2.85(-3.97%) |
Aug 18, 2011 | 73.16 | 73.30 | 71.30 | 71.85 | 104,572 | -4.55(-5.96%) |
Aug 17, 2011 | 77.12 | 78.30 | 76.22 | 76.40 | 120,273 | -0.45(-0.59%) |
Aug 16, 2011 | 76.81 | 79.00 | 76.20 | 76.85 | 70,875 | -2.31(-2.92%) |
Aug 15, 2011 | 78.63 | 79.68 | 78.41 | 79.16 | 56,821 | +2.10(+2.73%) |
Aug 12, 2011 | 77.25 | 77.97 | 76.30 | 77.06 | 80,039 | +1.77(+2.35%) |
Aug 11, 2011 | 70.85 | 76.78 | 70.85 | 75.29 | 97,487 | +4.87(+6.92%) |
Aug 10, 2011 | 74.70 | 74.70 | 70.00 | 70.42 | 230,185 | -5.43(-7.16%) |
Aug 09, 2011 | 74.55 | 75.85 | 71.06 | 75.85 | 186,165 | +6.16(+8.84%) |
Aug 08, 2011 | 73.56 | 74.90 | 68.85 | 69.69 | 160,730 | -8.73(-11.13%) |
Aug 05, 2011 | 79.73 | 80.20 | 74.66 | 78.42 | 203,886 | +0.92(+1.19%) |
Aug 04, 2011 | 82.73 | 82.73 | 77.46 | 77.50 | 145,558 | -6.85(-8.12%) |
Aug 03, 2011 | 85.15 | 85.44 | 82.18 | 84.35 | 105,993 | +0.35(+0.42%) |
Aug 02, 2011 | 86.34 | 87.23 | 83.99 | 84.00 | 81,072 | -3.64(-4.15%) |