Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 63.70 | 63.87 | 62.12 | 62.12 | 19,365,624 | -2.71(-4.19%) |
Oct 28, 2011 | 64.37 | 65.05 | 63.43 | 64.84 | 17,487,892 | +0.40(+0.61%) |
Oct 27, 2011 | 63.77 | 65.06 | 63.64 | 64.44 | 24,148,558 | +1.30(+2.06%) |
Oct 26, 2011 | 62.73 | 63.18 | 61.77 | 63.14 | 16,840,910 | +1.34(+2.17%) |
Oct 25, 2011 | 63.05 | 63.22 | 61.70 | 61.80 | 14,292,364 | -1.05(-1.67%) |
Oct 24, 2011 | 62.39 | 63.20 | 62.25 | 62.85 | 13,378,117 | +0.44(+0.70%) |
Oct 21, 2011 | 61.80 | 62.59 | 61.63 | 62.41 | 18,409,456 | +1.27(+2.07%) |
Oct 20, 2011 | 60.72 | 61.30 | 60.15 | 61.14 | 14,728,097 | +0.68(+1.12%) |
Oct 19, 2011 | 60.73 | 61.55 | 60.15 | 60.46 | 14,629,883 | -0.42(-0.69%) |
Oct 18, 2011 | 58.56 | 61.59 | 57.94 | 60.88 | 20,571,884 | +2.57(+4.40%) |
Oct 17, 2011 | 59.08 | 59.29 | 58.19 | 58.32 | 11,119,401 | -1.10(-1.85%) |
Oct 14, 2011 | 58.53 | 59.47 | 58.46 | 59.42 | 12,455,938 | +1.58(+2.74%) |
Oct 13, 2011 | 57.14 | 58.01 | 56.92 | 57.83 | 11,004,222 | +0.01(+0.01%) |
Oct 12, 2011 | 58.02 | 58.40 | 57.18 | 57.82 | 14,996,822 | +0.11(+0.18%) |
Oct 11, 2011 | 57.49 | 58.33 | 57.45 | 57.72 | 12,872,740 | -0.35(-0.61%) |
Oct 10, 2011 | 56.85 | 58.10 | 56.83 | 58.07 | 12,665,839 | +2.25(+4.03%) |
Oct 07, 2011 | 56.58 | 56.61 | 55.39 | 55.83 | 17,813,606 | -0.12(-0.22%) |
Oct 06, 2011 | 55.23 | 56.07 | 55.09 | 55.95 | 17,196,352 | -0.03(-0.05%) |
Oct 05, 2011 | 54.49 | 56.03 | 53.83 | 55.98 | 22,079,806 | +1.88(+3.48%) |
Oct 04, 2011 | 52.47 | 54.31 | 51.26 | 54.10 | 26,033,634 | +0.95(+1.78%) |
Oct 03, 2011 | 54.50 | 54.86 | 53.13 | 53.15 | 19,244,966 | -1.60(-2.93%) |
Sep 30, 2011 | 54.97 | 56.06 | 54.71 | 54.76 | 20,155,696 | -1.06(-1.91%) |
Sep 29, 2011 | 55.70 | 55.87 | 54.60 | 55.82 | 17,085,704 | +1.57(+2.89%) |
Sep 28, 2011 | 55.58 | 56.38 | 54.13 | 54.25 | 17,481,670 | -1.06(-1.92%) |
Sep 27, 2011 | 55.68 | 56.39 | 55.03 | 55.32 | 18,735,150 | +1.21(+2.24%) |
Sep 26, 2011 | 53.61 | 54.20 | 52.49 | 54.10 | 20,120,920 | +0.88(+1.64%) |
Sep 23, 2011 | 53.30 | 53.72 | 52.37 | 53.23 | 20,677,522 | -0.09(-0.18%) |
Sep 22, 2011 | 53.76 | 54.12 | 52.39 | 53.32 | 28,215,272 | -2.42(-4.35%) |
Sep 21, 2011 | 57.49 | 57.82 | 55.67 | 55.75 | 15,669,604 | -2.08(-3.60%) |
Sep 20, 2011 | 58.71 | 58.98 | 57.80 | 57.83 | 14,643,315 | -0.54(-0.93%) |
Sep 19, 2011 | 57.48 | 58.75 | 57.13 | 58.37 | 14,411,331 | -0.54(-0.92%) |
Sep 16, 2011 | 59.14 | 59.23 | 58.13 | 58.92 | 23,441,794 | +0.22(+0.37%) |
Sep 15, 2011 | 58.38 | 58.84 | 57.99 | 58.70 | 15,626,521 | +1.15(+2.00%) |
Sep 14, 2011 | 56.96 | 58.55 | 56.27 | 57.55 | 19,137,466 | +0.82(+1.44%) |
Sep 13, 2011 | 57.22 | 57.27 | 55.96 | 56.73 | 19,368,072 | +0.01(+0.02%) |
Sep 12, 2011 | 55.55 | 56.73 | 55.09 | 56.72 | 23,024,688 | +0.43(+0.76%) |
Sep 09, 2011 | 57.37 | 57.59 | 56.05 | 56.29 | 22,569,148 | -1.90(-3.27%) |
Sep 08, 2011 | 58.48 | 59.48 | 57.95 | 58.20 | 16,239,340 | -0.52(-0.89%) |
Sep 07, 2011 | 58.11 | 58.81 | 57.87 | 58.72 | 17,847,386 | +2.18(+3.85%) |
Sep 06, 2011 | 55.34 | 56.65 | 54.85 | 56.54 | 17,370,788 | -0.47(-0.83%) |
Sep 02, 2011 | 56.96 | 57.40 | 56.22 | 57.01 | 15,181,923 | -1.25(-2.14%) |
Sep 01, 2011 | 58.55 | 59.42 | 58.25 | 58.26 | 17,114,998 | -0.19(-0.32%) |
Aug 31, 2011 | 58.46 | 58.97 | 58.00 | 58.45 | 19,007,698 | +0.26(+0.45%) |
Aug 30, 2011 | 57.94 | 58.53 | 57.21 | 58.19 | 15,561,114 | -0.20(-0.34%) |
Aug 29, 2011 | 58.12 | 58.40 | 57.11 | 58.39 | 16,444,476 | +1.12(+1.95%) |
Aug 26, 2011 | 56.13 | 57.57 | 55.21 | 57.27 | 15,585,199 | +0.53(+0.93%) |
Aug 25, 2011 | 57.98 | 58.26 | 56.35 | 56.75 | 16,592,473 | -0.96(-1.67%) |
Aug 24, 2011 | 57.26 | 57.81 | 56.81 | 57.71 | 12,923,211 | +0.15(+0.27%) |
Aug 23, 2011 | 55.54 | 57.59 | 55.27 | 57.56 | 20,800,568 | +2.38(+4.32%) |
Aug 22, 2011 | 57.10 | 57.10 | 54.97 | 55.18 | 17,032,892 | +0.01(+0.01%) |
Aug 19, 2011 | 54.46 | 56.39 | 54.45 | 55.17 | 22,748,458 | +0.03(+0.05%) |
Aug 18, 2011 | 56.26 | 56.41 | 54.26 | 55.14 | 25,503,140 | -2.63(-4.55%) |
Aug 17, 2011 | 58.20 | 58.60 | 57.43 | 57.77 | 14,237,553 | +0.19(+0.33%) |
Aug 16, 2011 | 57.49 | 58.24 | 57.00 | 57.58 | 16,777,430 | -0.56(-0.97%) |
Aug 15, 2011 | 56.91 | 58.22 | 56.78 | 58.14 | 20,209,950 | +1.90(+3.38%) |
Aug 12, 2011 | 56.11 | 56.94 | 55.69 | 56.24 | 22,781,612 | +1.05(+1.90%) |
Aug 11, 2011 | 54.02 | 55.82 | 53.26 | 55.19 | 52,358,360 | +2.05(+3.86%) |
Aug 10, 2011 | 54.39 | 55.06 | 52.65 | 53.14 | 30,820,426 | -1.66(-3.03%) |
Aug 09, 2011 | 55.31 | 54.98 | 51.22 | 54.80 | 35,816,628 | +1.85(+3.49%) |
Aug 08, 2011 | 55.31 | 56.20 | 52.65 | 52.95 | 39,330,004 | -4.32(-7.54%) |
Aug 05, 2011 | 57.51 | 58.28 | 55.04 | 57.27 | 29,993,404 | +0.45(+0.80%) |
Aug 04, 2011 | 59.12 | 59.24 | 56.62 | 56.81 | 35,012,936 | -3.47(-5.76%) |
Aug 03, 2011 | 60.74 | 60.86 | 59.18 | 60.29 | 20,500,892 | -0.40(-0.67%) |
Aug 02, 2011 | 61.44 | 62.01 | 60.68 | 60.69 | 17,735,378 | -1.13(-1.83%) |