Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.61 | 63.11 | 61.84 | 61.91 | 80,029,928 | -1.69(-2.66%) |
Oct 28, 2011 | 63.83 | 64.35 | 63.38 | 63.60 | 98,499,368 | -0.33(-0.51%) |
Oct 27, 2011 | 62.98 | 64.39 | 60.78 | 63.93 | 154,845,616 | +3.20(+5.28%) |
Oct 26, 2011 | 60.73 | 61.10 | 59.01 | 60.72 | 91,604,488 | +1.03(+1.72%) |
Oct 25, 2011 | 60.97 | 61.02 | 59.53 | 59.69 | 79,800,896 | -1.72(-2.81%) |
Oct 24, 2011 | 59.77 | 61.55 | 59.53 | 61.42 | 97,297,000 | +1.92(+3.22%) |
Oct 21, 2011 | 59.03 | 59.53 | 58.57 | 59.50 | 72,220,440 | +1.26(+2.17%) |
Oct 20, 2011 | 58.19 | 58.33 | 56.67 | 58.24 | 108,781,224 | +0.16(+0.27%) |
Oct 19, 2011 | 59.07 | 59.52 | 57.78 | 58.08 | 84,959,488 | -1.15(-1.95%) |
Oct 18, 2011 | 57.90 | 59.64 | 56.76 | 59.23 | 118,283,632 | +1.53(+2.65%) |
Oct 17, 2011 | 58.98 | 59.08 | 57.41 | 57.70 | 68,748,568 | -1.81(-3.04%) |
Oct 14, 2011 | 59.04 | 59.68 | 58.39 | 59.51 | 83,402,456 | +1.15(+1.98%) |
Oct 13, 2011 | 58.07 | 58.66 | 57.37 | 58.36 | 64,735,544 | -0.05(-0.09%) |
Oct 12, 2011 | 58.03 | 59.00 | 57.57 | 58.41 | 105,850,008 | +0.82(+1.42%) |
Oct 11, 2011 | 57.19 | 57.82 | 56.50 | 57.59 | 75,517,400 | +0.39(+0.69%) |
Oct 10, 2011 | 56.02 | 57.20 | 54.83 | 57.19 | 91,265,336 | +2.40(+4.38%) |
Oct 07, 2011 | 56.37 | 56.56 | 54.54 | 54.79 | 111,965,472 | -1.37(-2.44%) |
Oct 06, 2011 | 55.64 | 56.31 | 55.42 | 56.16 | 102,540,888 | +1.22(+2.22%) |
Oct 05, 2011 | 54.19 | 55.32 | 53.47 | 54.94 | 119,945,640 | +0.74(+1.37%) |
Oct 04, 2011 | 50.46 | 54.27 | 50.27 | 54.20 | 197,292,624 | +3.18(+6.23%) |
Oct 03, 2011 | 53.71 | 54.34 | 50.90 | 51.02 | 142,801,040 | -2.77(-5.15%) |
Sep 30, 2011 | 54.50 | 55.36 | 53.75 | 53.79 | 86,236,552 | -1.70(-3.06%) |
Sep 29, 2011 | 55.82 | 56.06 | 53.85 | 55.49 | 88,343,152 | +0.95(+1.73%) |
Sep 28, 2011 | 56.71 | 56.98 | 54.46 | 54.54 | 102,083,056 | -2.17(-3.83%) |
Sep 27, 2011 | 56.76 | 58.05 | 56.27 | 56.72 | 112,319,032 | +1.20(+2.15%) |
Sep 26, 2011 | 55.08 | 55.61 | 53.77 | 55.52 | 90,300,360 | +1.03(+1.89%) |
Sep 23, 2011 | 53.75 | 54.82 | 53.62 | 54.49 | 100,527,096 | +0.55(+1.02%) |
Sep 22, 2011 | 53.58 | 54.93 | 52.91 | 53.94 | 191,607,392 | -1.55(-2.79%) |
Sep 21, 2011 | 57.53 | 58.02 | 55.45 | 55.49 | 97,698,936 | -2.13(-3.70%) |
Sep 20, 2011 | 58.74 | 59.41 | 57.59 | 57.62 | 76,092,456 | -0.91(-1.55%) |
Sep 19, 2011 | 58.41 | 59.17 | 57.87 | 58.53 | 83,002,784 | -1.07(-1.79%) |
Sep 16, 2011 | 59.71 | 60.02 | 59.06 | 59.60 | 90,931,880 | +0.09(+0.15%) |
Sep 15, 2011 | 59.22 | 59.53 | 58.32 | 59.51 | 89,043,536 | +0.83(+1.41%) |
Sep 14, 2011 | 58.20 | 59.50 | 57.03 | 58.68 | 92,373,200 | +1.03(+1.79%) |
Sep 13, 2011 | 57.11 | 57.88 | 56.52 | 57.65 | 100,956,912 | +0.92(+1.62%) |
Sep 12, 2011 | 55.31 | 56.87 | 55.31 | 56.73 | 120,121,472 | +0.48(+0.86%) |
Sep 09, 2011 | 57.25 | 57.61 | 55.62 | 56.25 | 119,353,472 | -1.71(-2.95%) |
Sep 08, 2011 | 58.61 | 59.41 | 57.65 | 57.96 | 85,282,888 | -1.08(-1.83%) |
Sep 07, 2011 | 57.83 | 59.12 | 57.56 | 59.04 | 82,746,440 | +2.15(+3.78%) |
Sep 06, 2011 | 54.94 | 56.92 | 54.94 | 56.89 | 85,789,952 | -0.16(-0.28%) |
Sep 02, 2011 | 57.80 | 58.36 | 56.75 | 57.05 | 94,711,928 | -2.19(-3.70%) |
Sep 01, 2011 | 60.58 | 61.34 | 58.91 | 59.24 | 104,135,792 | -1.30(-2.15%) |
Aug 31, 2011 | 61.00 | 61.57 | 59.91 | 60.54 | 84,314,696 | -0.12(-0.21%) |
Aug 30, 2011 | 59.91 | 61.05 | 59.31 | 60.66 | 81,334,576 | +0.35(+0.58%) |
Aug 29, 2011 | 58.39 | 60.37 | 58.36 | 60.31 | 63,688,556 | +2.72(+4.73%) |
Aug 26, 2011 | 56.05 | 57.76 | 55.05 | 57.59 | 101,371,760 | +1.34(+2.39%) |
Aug 25, 2011 | 58.31 | 58.57 | 56.04 | 56.25 | 96,867,792 | -1.42(-2.46%) |
Aug 24, 2011 | 56.76 | 58.02 | 56.26 | 57.66 | 81,155,336 | +0.84(+1.48%) |
Aug 23, 2011 | 54.55 | 56.91 | 54.05 | 56.82 | 111,932,464 | +2.62(+4.83%) |
Aug 22, 2011 | 55.93 | 55.99 | 53.81 | 54.21 | 86,658,656 | -0.19(-0.35%) |
Aug 19, 2011 | 54.17 | 56.17 | 54.08 | 54.40 | 119,042,760 | -0.98(-1.76%) |
Aug 18, 2011 | 56.71 | 58.66 | 54.85 | 55.37 | 131,635,608 | -3.34(-5.69%) |
Aug 17, 2011 | 59.14 | 59.60 | 58.13 | 58.71 | 80,150,320 | +0.02(+0.03%) |
Aug 16, 2011 | 58.82 | 59.51 | 58.05 | 58.70 | 95,200,744 | -1.10(-1.84%) |
Aug 15, 2011 | 58.81 | 59.86 | 58.65 | 59.80 | 69,141,808 | +1.64(+2.82%) |
Aug 12, 2011 | 58.32 | 58.83 | 57.33 | 58.16 | 103,776,328 | +0.36(+0.62%) |
Aug 11, 2011 | 55.42 | 58.70 | 55.06 | 57.80 | 146,243,488 | +2.78(+5.06%) |
Aug 10, 2011 | 56.12 | 57.98 | 54.89 | 55.01 | 218,821,200 | -2.87(-4.95%) |
Aug 09, 2011 | 59.15 | 58.01 | 53.13 | 57.88 | 249,426,560 | +3.62(+6.66%) |
Aug 08, 2011 | 57.51 | 59.51 | 54.23 | 54.26 | 204,090,496 | -5.17(-8.71%) |
Aug 05, 2011 | 60.50 | 61.54 | 58.05 | 59.44 | 226,298,976 | -1.06(-1.75%) |
Aug 04, 2011 | 63.39 | 63.51 | 60.49 | 60.50 | 157,067,456 | -3.88(-6.03%) |
Aug 03, 2011 | 63.91 | 64.46 | 62.40 | 64.38 | 137,883,344 | +0.42(+0.66%) |
Aug 02, 2011 | 65.76 | 66.40 | 63.84 | 63.96 | 114,794,400 | -2.06(-3.12%) |