Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 80.64 | 81.95 | 80.26 | 80.35 | 1,708,237 | -1.54(-1.88%) |
Oct 28, 2011 | 80.51 | 81.96 | 80.51 | 81.89 | 1,648,748 | +0.44(+0.54%) |
Oct 27, 2011 | 80.37 | 82.31 | 78.96 | 81.45 | 2,399,766 | +3.81(+4.91%) |
Oct 26, 2011 | 77.06 | 77.91 | 76.45 | 77.64 | 1,662,836 | +1.39(+1.83%) |
Oct 25, 2011 | 76.31 | 77.19 | 75.40 | 76.24 | 2,192,060 | -0.42(-0.55%) |
Oct 24, 2011 | 74.54 | 76.73 | 74.14 | 76.67 | 1,459,780 | +2.16(+2.90%) |
Oct 21, 2011 | 73.14 | 74.55 | 72.99 | 74.51 | 1,521,373 | +2.27(+3.14%) |
Oct 20, 2011 | 72.00 | 72.46 | 70.68 | 72.24 | 1,358,174 | +0.42(+0.59%) |
Oct 19, 2011 | 72.86 | 73.20 | 71.60 | 71.82 | 1,574,484 | -1.21(-1.66%) |
Oct 18, 2011 | 70.94 | 73.39 | 70.71 | 73.03 | 1,419,399 | +2.14(+3.01%) |
Oct 17, 2011 | 71.27 | 71.97 | 70.66 | 70.89 | 1,696,584 | -0.65(-0.91%) |
Oct 14, 2011 | 71.47 | 71.75 | 70.73 | 71.55 | 1,111,437 | +0.88(+1.24%) |
Oct 13, 2011 | 70.59 | 71.30 | 69.54 | 70.67 | 1,110,224 | -0.54(-0.75%) |
Oct 12, 2011 | 70.16 | 71.90 | 69.60 | 71.21 | 1,411,327 | +1.42(+2.03%) |
Oct 11, 2011 | 70.86 | 71.09 | 69.55 | 69.79 | 1,174,705 | -1.56(-2.19%) |
Oct 10, 2011 | 68.85 | 71.39 | 68.66 | 71.35 | 1,699,044 | +3.96(+5.88%) |
Oct 07, 2011 | 70.00 | 70.00 | 67.30 | 67.39 | 2,319,200 | -2.19(-3.15%) |
Oct 06, 2011 | 69.02 | 69.75 | 68.32 | 69.58 | 1,783,073 | +1.11(+1.63%) |
Oct 05, 2011 | 68.33 | 68.86 | 65.41 | 68.47 | 2,277,839 | +0.03(+0.05%) |
Oct 04, 2011 | 65.07 | 68.63 | 64.39 | 68.43 | 2,890,892 | +2.57(+3.90%) |
Oct 03, 2011 | 69.56 | 69.68 | 65.82 | 65.86 | 2,432,783 | -3.47(-5.00%) |
Sep 30, 2011 | 70.06 | 70.84 | 69.23 | 69.33 | 1,816,096 | -1.42(-2.01%) |
Sep 29, 2011 | 71.75 | 71.82 | 69.92 | 70.75 | 1,702,918 | +0.38(+0.54%) |
Sep 28, 2011 | 71.92 | 72.47 | 70.25 | 70.37 | 1,612,931 | -1.37(-1.91%) |
Sep 27, 2011 | 72.74 | 73.10 | 71.39 | 71.74 | 2,327,635 | +0.32(+0.44%) |
Sep 26, 2011 | 71.27 | 71.50 | 70.32 | 71.42 | 1,811,407 | +0.63(+0.89%) |
Sep 23, 2011 | 71.19 | 71.42 | 69.77 | 70.79 | 2,161,532 | -0.62(-0.87%) |
Sep 22, 2011 | 71.87 | 72.53 | 70.37 | 71.42 | 2,502,100 | -1.34(-1.85%) |
Sep 21, 2011 | 75.00 | 75.93 | 72.54 | 72.76 | 1,945,692 | -2.36(-3.14%) |
Sep 20, 2011 | 75.55 | 76.12 | 75.08 | 75.12 | 1,434,598 | +0.07(+0.10%) |
Sep 19, 2011 | 75.17 | 75.87 | 74.95 | 75.05 | 1,619,631 | -1.50(-1.96%) |
Sep 16, 2011 | 76.73 | 77.02 | 75.33 | 76.55 | 2,311,338 | +0.01(+0.02%) |
Sep 15, 2011 | 76.66 | 76.73 | 75.77 | 76.54 | 1,267,264 | +0.63(+0.83%) |
Sep 14, 2011 | 75.24 | 76.28 | 73.70 | 75.91 | 1,846,542 | +1.16(+1.55%) |
Sep 13, 2011 | 75.25 | 75.30 | 74.07 | 74.75 | 1,459,812 | -0.36(-0.48%) |
Sep 12, 2011 | 73.71 | 75.17 | 73.38 | 75.11 | 1,133,780 | +0.57(+0.77%) |
Sep 09, 2011 | 75.86 | 76.27 | 74.04 | 74.54 | 1,932,679 | -1.97(-2.58%) |
Sep 08, 2011 | 75.73 | 77.10 | 75.48 | 76.51 | 1,669,652 | +0.14(+0.18%) |
Sep 07, 2011 | 74.61 | 76.43 | 73.39 | 76.37 | 1,568,341 | +2.93(+3.99%) |
Sep 06, 2011 | 71.02 | 73.59 | 71.02 | 73.44 | 1,359,238 | +0.19(+0.25%) |
Sep 02, 2011 | 73.52 | 75.05 | 73.12 | 73.26 | 1,702,582 | -1.64(-2.19%) |
Sep 01, 2011 | 76.53 | 76.84 | 74.69 | 74.90 | 1,871,578 | -1.54(-2.01%) |
Aug 31, 2011 | 76.49 | 76.72 | 75.67 | 76.43 | 1,691,422 | +0.24(+0.32%) |
Aug 30, 2011 | 75.56 | 76.76 | 74.57 | 76.19 | 1,425,034 | +0.55(+0.73%) |
Aug 29, 2011 | 75.37 | 76.16 | 74.03 | 75.64 | 1,573,123 | +1.45(+1.95%) |
Aug 26, 2011 | 72.46 | 74.26 | 70.86 | 74.20 | 1,691,514 | +1.45(+1.99%) |
Aug 25, 2011 | 74.40 | 75.04 | 72.04 | 72.75 | 1,425,683 | -1.40(-1.89%) |
Aug 24, 2011 | 73.20 | 74.47 | 72.31 | 74.15 | 1,813,414 | +0.34(+0.46%) |
Aug 23, 2011 | 71.70 | 73.82 | 71.26 | 73.81 | 2,002,553 | +2.59(+3.63%) |
Aug 22, 2011 | 71.68 | 71.91 | 70.32 | 71.23 | 2,136,905 | +0.83(+1.18%) |
Aug 19, 2011 | 70.24 | 72.47 | 70.24 | 70.39 | 1,957,506 | -1.16(-1.61%) |
Aug 18, 2011 | 72.57 | 73.48 | 70.80 | 71.55 | 2,290,742 | -2.80(-3.77%) |
Aug 17, 2011 | 74.69 | 76.02 | 74.12 | 74.35 | 2,187,837 | +0.06(+0.07%) |
Aug 16, 2011 | 73.31 | 75.23 | 72.63 | 74.30 | 2,440,439 | +0.28(+0.38%) |
Aug 15, 2011 | 72.84 | 74.10 | 72.60 | 74.02 | 2,807,119 | +1.76(+2.44%) |
Aug 12, 2011 | 73.05 | 74.44 | 71.90 | 72.26 | 1,718,768 | -0.33(-0.46%) |
Aug 11, 2011 | 68.04 | 73.88 | 67.96 | 72.59 | 2,940,796 | +4.87(+7.20%) |
Aug 10, 2011 | 67.96 | 71.16 | 67.39 | 67.72 | 3,176,975 | -1.95(-2.79%) |
Aug 09, 2011 | 66.84 | 70.01 | 62.87 | 69.66 | 4,443,586 | +6.61(+10.48%) |
Aug 08, 2011 | 66.84 | 67.19 | 63.02 | 63.05 | 3,408,134 | -5.09(-7.47%) |
Aug 05, 2011 | 69.63 | 69.63 | 67.01 | 68.14 | 2,728,222 | -0.32(-0.46%) |
Aug 04, 2011 | 71.47 | 72.13 | 68.45 | 68.46 | 2,159,006 | -3.87(-5.35%) |
Aug 03, 2011 | 72.03 | 72.54 | 69.98 | 72.33 | 1,851,401 | +0.42(+0.58%) |
Aug 02, 2011 | 72.89 | 73.57 | 71.83 | 71.91 | 1,763,361 | -1.48(-2.02%) |