Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 64.39 | 64.61 | 63.67 | 64.00 | 10,017,659 | +0.34(+0.53%) |
Nov 29, 2011 | 63.09 | 64.01 | 63.00 | 63.66 | 6,408,824 | +0.67(+1.06%) |
Nov 28, 2011 | 62.70 | 63.55 | 62.58 | 62.99 | 5,459,001 | +0.50(+0.80%) |
Nov 25, 2011 | 62.70 | 62.91 | 62.40 | 62.49 | 2,893,423 | +0.09(+0.14%) |
Nov 23, 2011 | 62.83 | 62.96 | 62.25 | 62.40 | 5,386,256 | -0.78(-1.23%) |
Nov 22, 2011 | 62.89 | 63.54 | 62.88 | 63.18 | 4,745,087 | +0.03(+0.05%) |
Nov 21, 2011 | 63.21 | 63.74 | 63.05 | 63.15 | 6,964,112 | -0.74(-1.16%) |
Nov 18, 2011 | 64.05 | 64.14 | 63.04 | 63.89 | 10,355,365 | -0.20(-0.31%) |
Nov 17, 2011 | 64.90 | 65.09 | 63.20 | 64.09 | 13,519,632 | -1.00(-1.54%) |
Nov 16, 2011 | 64.43 | 66.65 | 64.28 | 65.09 | 17,887,142 | +0.59(+0.91%) |
Nov 15, 2011 | 63.12 | 64.92 | 63.09 | 64.50 | 14,946,790 | +1.70(+2.71%) |
Nov 14, 2011 | 63.19 | 63.23 | 62.50 | 62.80 | 3,989,675 | -0.48(-0.76%) |
Nov 11, 2011 | 63.28 | 63.50 | 63.11 | 63.28 | 4,932,579 | +0.31(+0.49%) |
Nov 10, 2011 | 62.65 | 63.26 | 62.29 | 62.97 | 5,707,823 | +0.69(+1.11%) |
Nov 09, 2011 | 62.94 | 63.13 | 62.07 | 62.28 | 6,851,421 | -1.38(-2.17%) |
Nov 08, 2011 | 62.61 | 63.75 | 62.32 | 63.66 | 8,745,348 | +1.16(+1.86%) |
Nov 07, 2011 | 61.99 | 62.54 | 61.56 | 62.50 | 5,021,977 | +0.51(+0.82%) |
Nov 04, 2011 | 62.50 | 62.53 | 61.67 | 61.99 | 6,313,153 | -0.81(-1.29%) |
Nov 03, 2011 | 62.47 | 62.85 | 62.13 | 62.80 | 7,680,030 | +0.39(+0.62%) |
Nov 02, 2011 | 62.68 | 62.78 | 62.15 | 62.41 | 7,002,581 | +0.18(+0.29%) |
Nov 01, 2011 | 62.11 | 62.60 | 61.89 | 62.23 | 11,380,793 | -0.72(-1.14%) |
Oct 31, 2011 | 62.59 | 63.58 | 62.59 | 62.95 | 9,350,866 | -0.25(-0.40%) |
Oct 28, 2011 | 63.24 | 63.47 | 62.76 | 63.20 | 8,076,093 | +0.32(+0.51%) |
Oct 27, 2011 | 62.91 | 63.06 | 62.17 | 62.88 | 11,070,511 | +0.87(+1.40%) |
Oct 26, 2011 | 62.07 | 62.16 | 61.50 | 62.01 | 7,588,856 | +0.19(+0.31%) |
Oct 25, 2011 | 62.37 | 62.57 | 61.71 | 61.82 | 9,199,054 | -0.28(-0.45%) |
Oct 24, 2011 | 62.30 | 62.50 | 61.75 | 62.10 | 7,489,968 | -0.18(-0.29%) |
Oct 21, 2011 | 62.57 | 62.88 | 62.00 | 62.28 | 10,699,273 | +0.16(+0.26%) |
Oct 20, 2011 | 62.28 | 62.46 | 61.89 | 62.12 | 6,209,595 | +0.01(+0.02%) |
Oct 19, 2011 | 62.40 | 62.76 | 62.02 | 62.11 | 5,719,617 | -0.30(-0.48%) |
Oct 18, 2011 | 62.02 | 62.81 | 61.67 | 62.41 | 7,361,196 | +0.52(+0.84%) |
Oct 17, 2011 | 61.86 | 62.62 | 61.80 | 61.89 | 5,094,903 | -0.35(-0.56%) |
Oct 14, 2011 | 62.73 | 62.75 | 61.79 | 62.24 | 8,736,598 | -0.12(-0.19%) |
Oct 13, 2011 | 62.19 | 62.40 | 62.01 | 62.36 | 6,887,231 | -0.34(-0.54%) |
Oct 12, 2011 | 62.37 | 63.62 | 62.00 | 62.70 | 13,796,119 | +1.75(+2.87%) |
Oct 11, 2011 | 61.57 | 61.82 | 60.51 | 60.95 | 10,260,559 | -0.92(-1.49%) |
Oct 10, 2011 | 61.66 | 61.93 | 61.37 | 61.87 | 5,985,398 | +0.85(+1.39%) |
Oct 07, 2011 | 60.98 | 61.56 | 60.60 | 61.02 | 7,910,202 | +0.45(+0.74%) |
Oct 06, 2011 | 59.50 | 60.61 | 59.48 | 60.57 | 8,023,897 | +0.28(+0.46%) |
Oct 05, 2011 | 60.15 | 60.34 | 59.33 | 60.29 | 9,193,935 | -0.16(-0.26%) |
Oct 04, 2011 | 59.72 | 60.56 | 58.50 | 60.45 | 11,389,338 | +0.16(+0.27%) |
Oct 03, 2011 | 61.17 | 62.08 | 60.24 | 60.29 | 10,571,672 | -1.61(-2.60%) |
Sep 30, 2011 | 62.37 | 62.99 | 61.85 | 61.90 | 7,406,427 | -0.68(-1.09%) |
Sep 29, 2011 | 62.74 | 63.12 | 61.95 | 62.58 | 6,609,085 | +0.61(+0.98%) |
Sep 28, 2011 | 62.61 | 63.31 | 61.86 | 61.97 | 7,054,212 | -0.46(-0.74%) |
Sep 27, 2011 | 62.72 | 63.13 | 62.23 | 62.43 | 7,991,455 | +0.54(+0.87%) |
Sep 26, 2011 | 60.75 | 62.04 | 60.73 | 61.89 | 10,312,382 | +1.55(+2.57%) |
Sep 23, 2011 | 60.59 | 60.79 | 59.65 | 60.34 | 11,139,063 | -0.58(-0.95%) |
Sep 22, 2011 | 60.00 | 61.19 | 59.59 | 60.92 | 16,340,937 | +0.13(+0.21%) |
Sep 21, 2011 | 61.64 | 62.01 | 60.74 | 60.79 | 14,349,584 | +0.40(+0.66%) |
Sep 20, 2011 | 60.66 | 61.38 | 60.29 | 60.39 | 9,630,117 | -0.17(-0.28%) |
Sep 19, 2011 | 61.12 | 61.19 | 60.00 | 60.56 | 13,586,936 | -1.49(-2.40%) |
Sep 16, 2011 | 63.06 | 63.06 | 61.58 | 62.05 | 16,671,575 | -1.17(-1.85%) |
Sep 15, 2011 | 62.08 | 63.59 | 60.98 | 63.22 | 18,666,344 | +1.64(+2.66%) |
Sep 14, 2011 | 60.86 | 62.16 | 60.27 | 61.58 | 10,602,771 | +1.04(+1.72%) |
Sep 13, 2011 | 60.30 | 60.93 | 60.12 | 60.54 | 9,470,633 | +0.40(+0.67%) |
Sep 12, 2011 | 59.40 | 60.24 | 59.25 | 60.14 | 11,253,453 | +0.15(+0.25%) |
Sep 09, 2011 | 61.07 | 61.20 | 59.68 | 59.99 | 14,838,258 | -1.35(-2.20%) |
Sep 08, 2011 | 61.42 | 61.49 | 61.10 | 61.34 | 11,827,156 | -0.28(-0.45%) |
Sep 07, 2011 | 62.98 | 62.99 | 61.18 | 61.62 | 14,913,333 | -0.83(-1.33%) |
Sep 06, 2011 | 61.75 | 62.58 | 61.52 | 62.45 | 8,217,087 | -0.85(-1.34%) |
Sep 02, 2011 | 63.63 | 64.11 | 63.18 | 63.30 | 5,789,905 | -0.85(-1.33%) |