Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.11 | 68.11 | 66.65 | 68.10 | 598,815 | +2.26(+3.43%) |
Nov 29, 2011 | 65.86 | 66.11 | 65.54 | 65.84 | 326,206 | -0.05(-0.07%) |
Nov 28, 2011 | 67.67 | 67.67 | 65.19 | 65.89 | 779,778 | +1.11(+1.71%) |
Nov 25, 2011 | 62.76 | 64.79 | 62.39 | 64.78 | 390,305 | +1.72(+2.73%) |
Nov 23, 2011 | 65.47 | 65.73 | 62.99 | 63.06 | 900,732 | -2.71(-4.12%) |
Nov 22, 2011 | 66.57 | 66.85 | 65.75 | 65.77 | 489,788 | -1.13(-1.68%) |
Nov 21, 2011 | 66.78 | 67.50 | 66.65 | 66.89 | 532,747 | -0.79(-1.16%) |
Nov 18, 2011 | 66.72 | 68.07 | 66.45 | 67.68 | 477,181 | +1.32(+1.99%) |
Nov 17, 2011 | 66.95 | 67.46 | 66.24 | 66.36 | 345,193 | -0.76(-1.13%) |
Nov 16, 2011 | 67.85 | 68.30 | 67.11 | 67.12 | 452,066 | -1.27(-1.86%) |
Nov 15, 2011 | 68.33 | 68.84 | 68.01 | 68.39 | 482,599 | +0.05(+0.08%) |
Nov 14, 2011 | 70.10 | 70.32 | 68.31 | 68.34 | 580,859 | -1.69(-2.41%) |
Nov 11, 2011 | 69.98 | 70.30 | 69.47 | 70.03 | 879,378 | +0.91(+1.32%) |
Nov 10, 2011 | 70.56 | 70.71 | 68.97 | 69.12 | 742,968 | -0.79(-1.13%) |
Nov 09, 2011 | 70.23 | 71.08 | 69.74 | 69.90 | 550,621 | -1.56(-2.18%) |
Nov 08, 2011 | 71.86 | 72.02 | 71.17 | 71.46 | 535,478 | -0.01(-0.01%) |
Nov 07, 2011 | 70.70 | 71.75 | 70.61 | 71.47 | 551,342 | +0.84(+1.19%) |
Nov 04, 2011 | 70.20 | 71.07 | 69.75 | 70.63 | 305,146 | +0.05(+0.07%) |
Nov 03, 2011 | 70.13 | 70.85 | 69.42 | 70.58 | 403,619 | +0.85(+1.22%) |
Nov 02, 2011 | 69.27 | 70.23 | 68.99 | 69.73 | 685,185 | +1.34(+1.96%) |
Nov 01, 2011 | 68.40 | 69.74 | 67.82 | 68.39 | 753,850 | -1.01(-1.46%) |
Oct 31, 2011 | 69.77 | 70.54 | 68.81 | 69.40 | 540,720 | -0.71(-1.01%) |
Oct 28, 2011 | 69.83 | 70.44 | 68.19 | 70.11 | 787,264 | +0.01(+0.01%) |
Oct 27, 2011 | 69.45 | 70.62 | 68.57 | 70.10 | 733,628 | +3.77(+5.69%) |
Oct 26, 2011 | 66.92 | 67.35 | 65.89 | 66.33 | 740,188 | -0.04(-0.06%) |
Oct 25, 2011 | 66.83 | 67.46 | 66.23 | 66.37 | 724,512 | -0.84(-1.25%) |
Oct 24, 2011 | 66.04 | 67.99 | 66.03 | 67.21 | 576,411 | +1.54(+2.35%) |
Oct 21, 2011 | 64.16 | 65.70 | 64.16 | 65.67 | 465,764 | +1.88(+2.94%) |
Oct 20, 2011 | 62.44 | 63.87 | 61.95 | 63.79 | 725,047 | +1.44(+2.31%) |
Oct 19, 2011 | 60.70 | 62.92 | 60.70 | 62.35 | 751,803 | +1.32(+2.16%) |
Oct 18, 2011 | 59.44 | 61.30 | 59.10 | 61.03 | 513,170 | +1.88(+3.18%) |
Oct 17, 2011 | 60.38 | 60.69 | 59.04 | 59.14 | 469,414 | -1.54(-2.53%) |
Oct 14, 2011 | 60.81 | 60.83 | 59.54 | 60.68 | 414,645 | +0.36(+0.60%) |
Oct 13, 2011 | 61.46 | 61.46 | 59.88 | 60.32 | 508,393 | -1.52(-2.46%) |
Oct 12, 2011 | 62.32 | 62.32 | 61.25 | 61.84 | 645,884 | +0.02(+0.02%) |
Oct 11, 2011 | 61.80 | 62.79 | 61.71 | 61.82 | 416,135 | -0.33(-0.53%) |
Oct 10, 2011 | 61.84 | 62.16 | 61.06 | 62.15 | 410,289 | +1.63(+2.69%) |
Oct 07, 2011 | 62.27 | 62.40 | 60.43 | 60.53 | 559,211 | -1.54(-2.49%) |
Oct 06, 2011 | 61.36 | 62.11 | 61.25 | 62.07 | 613,767 | +0.55(+0.89%) |
Oct 05, 2011 | 61.54 | 61.78 | 60.74 | 61.52 | 585,120 | -0.04(-0.06%) |
Oct 04, 2011 | 59.58 | 61.71 | 58.84 | 61.56 | 723,952 | +1.55(+2.59%) |
Oct 03, 2011 | 61.47 | 61.66 | 59.82 | 60.01 | 840,983 | -1.26(-2.05%) |
Sep 30, 2011 | 60.29 | 62.08 | 60.24 | 61.27 | 596,221 | +0.09(+0.15%) |
Sep 29, 2011 | 60.98 | 61.24 | 59.88 | 61.17 | 348,806 | +1.28(+2.14%) |
Sep 28, 2011 | 61.03 | 61.34 | 59.88 | 59.89 | 582,881 | -1.13(-1.86%) |
Sep 27, 2011 | 60.64 | 61.99 | 60.33 | 61.03 | 807,389 | +1.10(+1.83%) |
Sep 26, 2011 | 59.84 | 60.09 | 58.81 | 59.93 | 782,604 | +0.53(+0.90%) |
Sep 23, 2011 | 58.52 | 59.64 | 58.00 | 59.40 | 793,525 | +0.53(+0.90%) |
Sep 22, 2011 | 59.58 | 59.85 | 58.18 | 58.87 | 889,718 | -1.44(-2.39%) |
Sep 21, 2011 | 61.52 | 62.39 | 60.31 | 60.31 | 728,960 | -0.99(-1.61%) |
Sep 20, 2011 | 60.68 | 61.96 | 60.57 | 61.30 | 729,649 | +1.00(+1.66%) |
Sep 19, 2011 | 59.90 | 60.66 | 59.08 | 60.29 | 575,239 | -0.50(-0.83%) |
Sep 16, 2011 | 61.74 | 61.98 | 60.70 | 60.80 | 748,606 | -0.78(-1.27%) |
Sep 15, 2011 | 61.31 | 61.57 | 60.42 | 61.57 | 366,721 | +0.71(+1.17%) |
Sep 14, 2011 | 61.17 | 61.44 | 59.97 | 60.86 | 421,153 | -0.17(-0.28%) |
Sep 13, 2011 | 60.50 | 61.26 | 60.04 | 61.03 | 313,028 | +0.56(+0.92%) |
Sep 12, 2011 | 59.71 | 60.53 | 59.11 | 60.48 | 514,542 | +0.08(+0.14%) |
Sep 09, 2011 | 61.21 | 61.42 | 59.95 | 60.39 | 558,817 | -1.19(-1.93%) |
Sep 08, 2011 | 62.59 | 62.79 | 61.22 | 61.58 | 638,613 | -1.37(-2.17%) |
Sep 07, 2011 | 60.66 | 62.99 | 60.63 | 62.95 | 520,213 | +2.76(+4.58%) |
Sep 06, 2011 | 59.16 | 60.78 | 59.14 | 60.19 | 576,916 | -0.30(-0.50%) |
Sep 02, 2011 | 61.20 | 61.79 | 60.48 | 60.49 | 297,573 | -1.79(-2.87%) |