Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 65.70 | 65.76 | 64.50 | 64.83 | 2,973,612 | -1.36(-2.05%) |
Oct 28, 2011 | 65.55 | 66.29 | 65.41 | 66.19 | 3,231,552 | +0.90(+1.38%) |
Oct 27, 2011 | 65.71 | 66.83 | 64.47 | 65.29 | 7,610,110 | -1.18(-1.78%) |
Oct 26, 2011 | 66.88 | 67.00 | 65.46 | 66.47 | 4,106,640 | +0.58(+0.88%) |
Oct 25, 2011 | 67.82 | 67.88 | 65.78 | 65.89 | 3,734,120 | -1.97(-2.90%) |
Oct 24, 2011 | 67.20 | 68.25 | 66.87 | 67.86 | 3,120,167 | +0.93(+1.39%) |
Oct 21, 2011 | 66.76 | 67.37 | 66.00 | 66.93 | 3,138,268 | +0.98(+1.49%) |
Oct 20, 2011 | 65.53 | 66.97 | 65.04 | 65.95 | 2,633,148 | +0.64(+0.98%) |
Oct 19, 2011 | 65.72 | 66.10 | 65.13 | 65.31 | 2,464,378 | -0.56(-0.85%) |
Oct 18, 2011 | 65.03 | 66.11 | 64.30 | 65.87 | 3,288,700 | +1.02(+1.57%) |
Oct 17, 2011 | 66.22 | 66.27 | 64.69 | 64.85 | 3,277,640 | -1.45(-2.19%) |
Oct 14, 2011 | 67.00 | 67.01 | 65.90 | 66.30 | 2,426,670 | -0.06(-0.09%) |
Oct 13, 2011 | 65.20 | 66.79 | 64.83 | 66.36 | 2,397,264 | +0.91(+1.39%) |
Oct 12, 2011 | 66.90 | 66.90 | 65.41 | 65.45 | 3,002,667 | -0.88(-1.33%) |
Oct 11, 2011 | 65.49 | 66.90 | 65.32 | 66.33 | 3,637,978 | +0.80(+1.22%) |
Oct 10, 2011 | 64.55 | 66.98 | 64.49 | 65.53 | 5,013,708 | +2.58(+4.10%) |
Oct 07, 2011 | 63.64 | 63.83 | 62.83 | 62.95 | 3,171,155 | -0.40(-0.63%) |
Oct 06, 2011 | 63.01 | 63.80 | 62.65 | 63.35 | 4,313,642 | -0.73(-1.14%) |
Oct 05, 2011 | 61.15 | 64.20 | 61.15 | 64.08 | 4,779,321 | +2.77(+4.52%) |
Oct 04, 2011 | 60.26 | 61.44 | 59.32 | 61.31 | 3,862,311 | +0.61(+1.00%) |
Oct 03, 2011 | 61.60 | 62.41 | 60.66 | 60.70 | 3,709,796 | -1.21(-1.95%) |
Sep 30, 2011 | 62.03 | 63.00 | 61.63 | 61.91 | 3,831,218 | -1.02(-1.62%) |
Sep 29, 2011 | 63.21 | 63.34 | 61.84 | 62.93 | 3,328,786 | +0.53(+0.85%) |
Sep 28, 2011 | 64.31 | 64.51 | 62.29 | 62.40 | 2,862,105 | -1.57(-2.45%) |
Sep 27, 2011 | 64.50 | 65.10 | 63.67 | 63.97 | 4,290,871 | +0.87(+1.38%) |
Sep 26, 2011 | 63.03 | 63.41 | 61.41 | 63.10 | 3,419,262 | +0.43(+0.69%) |
Sep 23, 2011 | 63.33 | 63.75 | 62.17 | 62.67 | 4,828,176 | -0.87(-1.37%) |
Sep 22, 2011 | 61.86 | 63.69 | 61.05 | 63.54 | 7,234,439 | -0.26(-0.41%) |
Sep 21, 2011 | 65.37 | 65.83 | 63.73 | 63.80 | 5,721,259 | -1.76(-2.68%) |
Sep 20, 2011 | 61.50 | 65.86 | 61.30 | 65.56 | 11,115,318 | +4.37(+7.14%) |
Sep 19, 2011 | 60.43 | 61.38 | 60.43 | 61.19 | 3,239,901 | +0.15(+0.25%) |
Sep 16, 2011 | 60.63 | 61.49 | 59.98 | 61.04 | 4,281,501 | +0.71(+1.18%) |
Sep 15, 2011 | 60.92 | 61.15 | 59.84 | 60.33 | 4,163,588 | +0.10(+0.17%) |
Sep 14, 2011 | 60.57 | 61.00 | 59.65 | 60.23 | 4,781,235 | -0.16(-0.26%) |
Sep 13, 2011 | 60.63 | 61.20 | 60.10 | 60.39 | 4,556,923 | +0.07(+0.12%) |
Sep 12, 2011 | 58.98 | 60.57 | 58.98 | 60.32 | 4,815,182 | +0.55(+0.92%) |
Sep 09, 2011 | 60.15 | 61.11 | 59.76 | 59.77 | 4,428,080 | -1.07(-1.76%) |
Sep 08, 2011 | 59.84 | 61.83 | 59.66 | 60.84 | 4,034,214 | +0.58(+0.96%) |
Sep 07, 2011 | 59.70 | 60.28 | 59.30 | 60.26 | 2,452,412 | +1.03(+1.74%) |
Sep 06, 2011 | 57.12 | 59.36 | 56.79 | 59.23 | 2,888,303 | +0.89(+1.53%) |
Sep 02, 2011 | 58.58 | 59.62 | 58.26 | 58.34 | 2,369,243 | -1.19(-2.01%) |
Sep 01, 2011 | 59.85 | 60.14 | 59.15 | 59.53 | 2,817,496 | +0.06(+0.11%) |
Aug 31, 2011 | 59.67 | 60.42 | 58.99 | 59.47 | 3,283,562 | -0.06(-0.10%) |
Aug 30, 2011 | 57.81 | 59.91 | 57.58 | 59.53 | 3,409,933 | +1.25(+2.14%) |
Aug 29, 2011 | 57.85 | 58.31 | 57.37 | 58.28 | 2,779,896 | +0.98(+1.71%) |
Aug 26, 2011 | 56.23 | 57.46 | 55.28 | 57.30 | 2,457,448 | +0.94(+1.67%) |
Aug 25, 2011 | 57.84 | 57.93 | 56.21 | 56.36 | 3,542,696 | -1.45(-2.51%) |
Aug 24, 2011 | 57.00 | 57.84 | 56.80 | 57.81 | 2,832,734 | +0.64(+1.12%) |
Aug 23, 2011 | 55.68 | 57.21 | 55.10 | 57.17 | 3,574,141 | +1.85(+3.34%) |
Aug 22, 2011 | 55.50 | 55.89 | 55.17 | 55.32 | 3,523,997 | +0.64(+1.17%) |
Aug 19, 2011 | 53.63 | 55.33 | 53.50 | 54.68 | 4,298,607 | +0.13(+0.24%) |
Aug 18, 2011 | 55.11 | 55.60 | 53.87 | 54.55 | 4,282,599 | -1.78(-3.16%) |
Aug 17, 2011 | 56.40 | 57.45 | 55.57 | 56.33 | 2,610,984 | +0.15(+0.27%) |
Aug 16, 2011 | 55.13 | 56.48 | 55.01 | 56.18 | 3,223,449 | +0.44(+0.79%) |
Aug 15, 2011 | 54.67 | 55.92 | 54.43 | 55.74 | 4,025,011 | +1.31(+2.41%) |
Aug 12, 2011 | 53.77 | 54.90 | 53.34 | 54.43 | 3,932,779 | +0.78(+1.45%) |
Aug 11, 2011 | 51.94 | 54.28 | 51.75 | 53.65 | 5,850,916 | +1.80(+3.47%) |
Aug 10, 2011 | 53.68 | 53.83 | 51.70 | 51.85 | 6,406,187 | -2.73(-5.00%) |
Aug 09, 2011 | 54.10 | 54.68 | 51.81 | 54.58 | 7,554,778 | +2.19(+4.18%) |
Aug 08, 2011 | 54.11 | 54.63 | 51.93 | 52.39 | 8,427,243 | -3.13(-5.64%) |
Aug 05, 2011 | 55.86 | 56.87 | 54.25 | 55.52 | 7,223,896 | +0.01(+0.02%) |
Aug 04, 2011 | 57.10 | 58.30 | 55.48 | 55.51 | 7,183,391 | -2.77(-4.75%) |
Aug 03, 2011 | 57.51 | 58.39 | 55.43 | 58.28 | 5,384,968 | +0.99(+1.73%) |
Aug 02, 2011 | 58.26 | 58.75 | 57.24 | 57.29 | 4,073,375 | -1.19(-2.03%) |