Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 72.38 | 73.50 | 71.52 | 71.71 | 4,064,727 | -2.39(-3.23%) |
Oct 28, 2011 | 72.82 | 74.67 | 72.51 | 74.10 | 3,404,155 | +0.75(+1.02%) |
Oct 27, 2011 | 71.19 | 74.21 | 70.98 | 73.35 | 7,914,185 | +4.93(+7.20%) |
Oct 26, 2011 | 68.80 | 69.85 | 66.89 | 68.42 | 6,137,895 | +0.77(+1.14%) |
Oct 25, 2011 | 66.42 | 68.48 | 65.27 | 67.65 | 13,250,447 | -3.61(-5.07%) |
Oct 24, 2011 | 69.36 | 71.55 | 69.23 | 71.27 | 6,584,417 | +3.32(+4.88%) |
Oct 21, 2011 | 67.34 | 68.03 | 66.19 | 67.95 | 4,447,315 | +1.72(+2.59%) |
Oct 20, 2011 | 65.81 | 66.78 | 64.83 | 66.23 | 3,961,641 | +0.97(+1.49%) |
Oct 19, 2011 | 67.57 | 67.69 | 64.95 | 65.26 | 5,288,200 | -2.36(-3.49%) |
Oct 18, 2011 | 66.94 | 68.33 | 65.59 | 67.62 | 6,767,914 | +1.00(+1.50%) |
Oct 17, 2011 | 69.30 | 69.30 | 66.35 | 66.61 | 6,968,545 | -3.77(-5.36%) |
Oct 14, 2011 | 70.16 | 70.86 | 68.94 | 70.39 | 3,088,125 | +1.53(+2.22%) |
Oct 13, 2011 | 68.54 | 69.03 | 66.89 | 68.86 | 3,648,144 | -0.17(-0.24%) |
Oct 12, 2011 | 69.85 | 70.47 | 68.45 | 69.02 | 6,427,530 | -0.03(-0.04%) |
Oct 11, 2011 | 67.18 | 69.51 | 66.88 | 69.05 | 3,923,956 | +1.20(+1.78%) |
Oct 10, 2011 | 66.32 | 67.85 | 65.73 | 67.85 | 3,932,689 | +2.82(+4.34%) |
Oct 07, 2011 | 65.82 | 66.04 | 64.36 | 65.03 | 4,902,755 | +0.11(+0.17%) |
Oct 06, 2011 | 64.36 | 65.12 | 63.82 | 64.92 | 4,164,542 | +1.23(+1.92%) |
Oct 05, 2011 | 61.41 | 64.02 | 60.94 | 63.69 | 5,179,632 | +2.31(+3.76%) |
Oct 04, 2011 | 57.46 | 61.66 | 57.35 | 61.39 | 7,253,197 | +2.96(+5.07%) |
Oct 03, 2011 | 58.92 | 60.34 | 58.00 | 58.42 | 5,651,347 | -0.47(-0.80%) |
Sep 30, 2011 | 60.49 | 61.03 | 58.78 | 58.89 | 8,061,206 | -3.45(-5.54%) |
Sep 29, 2011 | 64.81 | 64.97 | 60.30 | 62.34 | 6,590,460 | -0.36(-0.58%) |
Sep 28, 2011 | 66.27 | 66.94 | 62.53 | 62.71 | 5,434,011 | -3.58(-5.40%) |
Sep 27, 2011 | 66.65 | 68.47 | 65.86 | 66.28 | 6,061,516 | +1.75(+2.72%) |
Sep 26, 2011 | 62.96 | 64.65 | 60.79 | 64.53 | 5,133,640 | +2.32(+3.73%) |
Sep 23, 2011 | 61.18 | 63.41 | 60.90 | 62.21 | 5,666,658 | +0.72(+1.17%) |
Sep 22, 2011 | 62.68 | 63.97 | 60.66 | 61.49 | 9,474,334 | -4.58(-6.93%) |
Sep 21, 2011 | 67.79 | 68.93 | 65.99 | 66.07 | 5,680,630 | -1.90(-2.80%) |
Sep 20, 2011 | 70.05 | 70.53 | 67.96 | 67.97 | 4,912,259 | -2.00(-2.87%) |
Sep 19, 2011 | 68.58 | 70.57 | 68.01 | 69.97 | 4,761,350 | -0.58(-0.83%) |
Sep 16, 2011 | 71.04 | 71.92 | 69.73 | 70.56 | 6,131,283 | -0.01(-0.02%) |
Sep 15, 2011 | 69.84 | 70.67 | 68.79 | 70.57 | 6,884,332 | +2.66(+3.92%) |
Sep 14, 2011 | 67.04 | 69.02 | 65.77 | 67.91 | 6,932,569 | +1.42(+2.14%) |
Sep 13, 2011 | 64.59 | 67.60 | 64.20 | 66.49 | 9,017,492 | +3.71(+5.90%) |
Sep 12, 2011 | 61.91 | 63.62 | 60.82 | 62.78 | 4,972,169 | -0.79(-1.25%) |
Sep 09, 2011 | 63.77 | 64.89 | 62.37 | 63.58 | 6,844,114 | -1.33(-2.06%) |
Sep 08, 2011 | 64.24 | 66.67 | 64.04 | 64.91 | 5,372,724 | -0.35(-0.54%) |
Sep 07, 2011 | 63.56 | 65.63 | 63.46 | 65.27 | 4,525,774 | +3.58(+5.80%) |
Sep 06, 2011 | 59.58 | 61.84 | 59.33 | 61.69 | 4,546,308 | -0.92(-1.47%) |
Sep 02, 2011 | 62.41 | 64.03 | 62.11 | 62.61 | 4,483,193 | -2.84(-4.34%) |
Sep 01, 2011 | 66.92 | 67.96 | 65.40 | 65.45 | 3,769,826 | -1.56(-2.32%) |
Aug 31, 2011 | 66.50 | 68.48 | 66.12 | 67.01 | 5,409,677 | +1.40(+2.13%) |
Aug 30, 2011 | 64.73 | 66.28 | 63.82 | 65.61 | 3,709,620 | +0.38(+0.57%) |
Aug 29, 2011 | 64.73 | 65.29 | 63.78 | 65.24 | 3,339,613 | +2.16(+3.42%) |
Aug 26, 2011 | 60.24 | 63.12 | 59.71 | 63.08 | 4,299,863 | +1.69(+2.75%) |
Aug 25, 2011 | 63.22 | 63.65 | 60.97 | 61.39 | 3,641,908 | -1.05(-1.67%) |
Aug 24, 2011 | 60.47 | 62.63 | 59.71 | 62.44 | 3,944,136 | +1.75(+2.89%) |
Aug 23, 2011 | 58.39 | 60.69 | 57.60 | 60.69 | 4,518,780 | +3.03(+5.25%) |
Aug 22, 2011 | 60.59 | 60.90 | 57.43 | 57.66 | 5,202,484 | +0.03(+0.05%) |
Aug 19, 2011 | 58.98 | 60.91 | 57.42 | 57.63 | 6,629,421 | -2.47(-4.12%) |
Aug 18, 2011 | 62.81 | 62.88 | 59.37 | 60.10 | 10,737,517 | -5.91(-8.95%) |
Aug 17, 2011 | 68.01 | 68.03 | 65.10 | 66.01 | 5,343,903 | -1.26(-1.87%) |
Aug 16, 2011 | 68.19 | 68.54 | 66.75 | 67.27 | 4,791,951 | -1.80(-2.60%) |
Aug 15, 2011 | 68.54 | 69.61 | 68.00 | 69.06 | 4,253,301 | +1.23(+1.81%) |
Aug 12, 2011 | 67.82 | 69.22 | 67.26 | 67.83 | 6,007,978 | +1.87(+2.83%) |
Aug 11, 2011 | 62.83 | 67.06 | 62.58 | 65.97 | 6,606,742 | +4.04(+6.52%) |
Aug 10, 2011 | 63.85 | 64.40 | 61.75 | 61.93 | 8,996,152 | -3.49(-5.33%) |
Aug 09, 2011 | 62.24 | 65.55 | 60.20 | 65.42 | 9,127,645 | +5.34(+8.89%) |
Aug 08, 2011 | 62.24 | 64.40 | 59.60 | 60.08 | 8,018,751 | -6.17(-9.31%) |
Aug 05, 2011 | 68.90 | 69.29 | 63.19 | 66.25 | 9,392,289 | -0.65(-0.97%) |
Aug 04, 2011 | 71.36 | 72.49 | 66.78 | 66.89 | 9,047,140 | -6.02(-8.25%) |
Aug 03, 2011 | 71.62 | 73.10 | 68.74 | 72.91 | 7,326,696 | +1.72(+2.41%) |
Aug 02, 2011 | 73.83 | 75.42 | 71.14 | 71.19 | 7,995,281 | -3.33(-4.47%) |