Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 61.75 | 62.30 | 60.80 | 60.80 | 4,207,833 | -1.23(-1.98%) |
Oct 28, 2011 | 61.82 | 62.21 | 61.54 | 62.03 | 2,608,247 | -0.21(-0.34%) |
Oct 27, 2011 | 62.08 | 62.91 | 61.39 | 62.24 | 5,105,025 | +1.09(+1.78%) |
Oct 26, 2011 | 60.92 | 61.44 | 59.97 | 61.15 | 3,315,095 | +0.37(+0.60%) |
Oct 25, 2011 | 60.94 | 61.71 | 60.65 | 60.78 | 3,002,611 | -0.91(-1.48%) |
Oct 24, 2011 | 61.95 | 62.21 | 61.46 | 61.70 | 4,142,878 | -0.60(-0.96%) |
Oct 21, 2011 | 61.91 | 62.30 | 61.58 | 62.30 | 4,049,180 | +0.76(+1.23%) |
Oct 20, 2011 | 61.62 | 62.33 | 61.19 | 61.54 | 3,312,993 | -0.09(-0.14%) |
Oct 19, 2011 | 61.63 | 62.07 | 61.47 | 61.62 | 3,702,527 | -0.14(-0.22%) |
Oct 18, 2011 | 60.14 | 62.08 | 60.02 | 61.76 | 4,853,378 | +1.61(+2.68%) |
Oct 17, 2011 | 59.57 | 60.27 | 59.55 | 60.15 | 3,119,100 | +0.43(+0.72%) |
Oct 14, 2011 | 59.94 | 60.48 | 59.29 | 59.72 | 3,050,340 | +0.07(+0.12%) |
Oct 13, 2011 | 59.48 | 59.85 | 59.36 | 59.64 | 2,518,181 | +0.18(+0.31%) |
Oct 12, 2011 | 59.53 | 60.25 | 59.31 | 59.46 | 3,360,099 | +0.38(+0.64%) |
Oct 11, 2011 | 59.14 | 59.20 | 58.61 | 59.08 | 2,716,291 | -0.24(-0.41%) |
Oct 10, 2011 | 58.42 | 59.39 | 58.32 | 59.32 | 3,182,685 | +1.61(+2.80%) |
Oct 07, 2011 | 57.92 | 58.20 | 57.49 | 57.71 | 4,592,137 | -0.13(-0.23%) |
Oct 06, 2011 | 57.67 | 58.42 | 57.26 | 57.84 | 5,771,237 | -0.77(-1.31%) |
Oct 05, 2011 | 59.15 | 59.72 | 57.42 | 58.61 | 6,905,182 | -1.02(-1.71%) |
Oct 04, 2011 | 58.91 | 59.72 | 57.41 | 59.63 | 6,458,487 | +0.01(+0.02%) |
Oct 03, 2011 | 59.68 | 60.78 | 59.29 | 59.62 | 4,428,836 | -0.37(-0.61%) |
Sep 30, 2011 | 60.16 | 61.11 | 59.90 | 59.98 | 3,786,325 | -0.62(-1.02%) |
Sep 29, 2011 | 62.06 | 62.27 | 59.88 | 60.60 | 3,333,033 | -0.59(-0.97%) |
Sep 28, 2011 | 61.78 | 62.30 | 61.18 | 61.19 | 2,931,569 | -0.39(-0.64%) |
Sep 27, 2011 | 62.52 | 62.76 | 61.31 | 61.59 | 3,415,206 | -0.09(-0.14%) |
Sep 26, 2011 | 61.20 | 61.89 | 60.88 | 61.67 | 4,278,971 | +0.79(+1.30%) |
Sep 23, 2011 | 60.40 | 61.27 | 60.23 | 60.89 | 3,871,451 | +0.14(+0.22%) |
Sep 22, 2011 | 60.42 | 61.19 | 59.69 | 60.75 | 6,229,937 | -0.91(-1.47%) |
Sep 21, 2011 | 62.13 | 62.94 | 61.63 | 61.66 | 3,613,510 | -0.47(-0.75%) |
Sep 20, 2011 | 62.19 | 63.05 | 61.86 | 62.13 | 4,543,612 | +0.03(+0.05%) |
Sep 19, 2011 | 61.01 | 62.32 | 60.92 | 62.10 | 3,515,819 | +0.58(+0.94%) |
Sep 16, 2011 | 60.81 | 62.05 | 60.59 | 61.52 | 6,024,127 | +0.90(+1.48%) |
Sep 15, 2011 | 60.54 | 60.83 | 59.96 | 60.62 | 3,341,378 | +0.81(+1.36%) |
Sep 14, 2011 | 59.11 | 60.27 | 58.37 | 59.81 | 3,749,449 | +0.87(+1.47%) |
Sep 13, 2011 | 58.48 | 59.00 | 57.91 | 58.94 | 3,222,652 | +0.72(+1.24%) |
Sep 12, 2011 | 56.99 | 58.34 | 56.98 | 58.22 | 3,033,861 | +0.60(+1.04%) |
Sep 09, 2011 | 58.39 | 58.48 | 57.33 | 57.62 | 3,415,403 | -1.36(-2.30%) |
Sep 08, 2011 | 58.63 | 59.50 | 58.55 | 58.98 | 3,205,290 | +0.11(+0.19%) |
Sep 07, 2011 | 57.89 | 58.87 | 57.61 | 58.87 | 2,791,101 | +1.61(+2.82%) |
Sep 06, 2011 | 56.26 | 57.35 | 55.93 | 57.26 | 3,070,708 | -0.12(-0.20%) |
Sep 02, 2011 | 57.13 | 58.19 | 57.02 | 57.37 | 3,367,407 | -0.67(-1.16%) |
Sep 01, 2011 | 57.68 | 59.09 | 57.53 | 58.05 | 5,474,692 | +0.69(+1.20%) |
Aug 31, 2011 | 57.14 | 57.72 | 56.98 | 57.36 | 3,687,923 | +0.34(+0.60%) |
Aug 30, 2011 | 56.67 | 57.36 | 56.39 | 57.02 | 3,068,667 | +0.20(+0.36%) |
Aug 29, 2011 | 56.86 | 57.04 | 56.51 | 56.81 | 3,578,716 | +0.42(+0.75%) |
Aug 26, 2011 | 55.34 | 56.72 | 54.81 | 56.39 | 2,981,813 | +0.99(+1.78%) |
Aug 25, 2011 | 56.80 | 57.34 | 55.34 | 55.40 | 2,844,692 | -1.19(-2.10%) |
Aug 24, 2011 | 55.66 | 56.62 | 55.32 | 56.59 | 3,406,852 | +0.93(+1.67%) |
Aug 23, 2011 | 54.47 | 56.11 | 54.16 | 55.66 | 4,654,486 | +1.31(+2.42%) |
Aug 22, 2011 | 55.48 | 55.50 | 53.85 | 54.35 | 3,362,515 | +0.04(+0.08%) |
Aug 19, 2011 | 53.60 | 55.13 | 53.60 | 54.31 | 5,113,371 | +0.00(+0.00%) |
Aug 18, 2011 | 54.42 | 55.05 | 52.92 | 54.31 | 6,811,355 | -1.29(-2.31%) |
Aug 17, 2011 | 55.23 | 56.53 | 55.01 | 55.59 | 4,908,080 | +0.72(+1.31%) |
Aug 16, 2011 | 53.99 | 55.22 | 53.58 | 54.87 | 3,899,031 | +0.77(+1.42%) |
Aug 15, 2011 | 53.44 | 54.10 | 53.08 | 54.10 | 3,580,937 | +0.94(+1.77%) |
Aug 12, 2011 | 53.33 | 53.61 | 52.36 | 53.16 | 4,125,242 | +0.13(+0.25%) |
Aug 11, 2011 | 51.56 | 53.60 | 51.35 | 53.03 | 5,920,845 | +1.62(+3.15%) |
Aug 10, 2011 | 53.29 | 53.41 | 51.28 | 51.41 | 6,734,834 | -3.12(-5.72%) |
Aug 09, 2011 | 53.69 | 54.52 | 51.64 | 54.52 | 7,825,119 | +2.95(+5.72%) |
Aug 08, 2011 | 55.21 | 55.85 | 51.46 | 51.57 | 11,525,484 | -4.47(-7.97%) |
Aug 05, 2011 | 56.56 | 56.62 | 54.61 | 56.04 | 4,911,596 | +0.17(+0.30%) |
Aug 04, 2011 | 55.58 | 57.17 | 55.36 | 55.88 | 7,940,414 | -0.42(-0.74%) |
Aug 03, 2011 | 55.45 | 56.45 | 54.85 | 56.29 | 5,216,097 | +1.09(+1.97%) |
Aug 02, 2011 | 56.27 | 56.60 | 55.16 | 55.20 | 4,732,408 | -1.37(-2.41%) |