Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 66.04 | 68.96 | 65.72 | 68.92 | 613,736 | +4.80(+7.49%) |
Nov 29, 2011 | 63.56 | 65.08 | 63.35 | 64.12 | 389,130 | +0.59(+0.93%) |
Nov 28, 2011 | 64.15 | 64.66 | 63.05 | 63.53 | 585,941 | +0.78(+1.24%) |
Nov 25, 2011 | 61.46 | 63.08 | 61.46 | 62.75 | 170,060 | +1.02(+1.66%) |
Nov 23, 2011 | 63.77 | 63.86 | 61.42 | 61.73 | 502,583 | -2.46(-3.83%) |
Nov 22, 2011 | 64.74 | 65.82 | 64.04 | 64.19 | 439,086 | -0.80(-1.23%) |
Nov 21, 2011 | 65.14 | 66.14 | 64.33 | 64.98 | 366,361 | -1.24(-1.88%) |
Nov 18, 2011 | 66.03 | 66.72 | 65.43 | 66.23 | 245,872 | +0.45(+0.68%) |
Nov 17, 2011 | 65.55 | 67.31 | 65.35 | 65.78 | 372,954 | -0.01(-0.01%) |
Nov 16, 2011 | 66.14 | 67.56 | 65.65 | 65.79 | 286,840 | -0.78(-1.17%) |
Nov 15, 2011 | 65.97 | 66.94 | 65.81 | 66.57 | 580,682 | +0.19(+0.29%) |
Nov 14, 2011 | 65.85 | 66.60 | 65.64 | 66.38 | 418,220 | +0.29(+0.44%) |
Nov 11, 2011 | 66.05 | 66.75 | 65.77 | 66.09 | 270,419 | +0.73(+1.11%) |
Nov 10, 2011 | 64.76 | 65.92 | 64.23 | 65.36 | 341,331 | +1.73(+2.71%) |
Nov 09, 2011 | 64.92 | 65.42 | 63.48 | 63.63 | 602,928 | -2.86(-4.31%) |
Nov 08, 2011 | 65.29 | 67.11 | 64.84 | 66.50 | 645,909 | +1.97(+3.05%) |
Nov 07, 2011 | 64.42 | 65.13 | 62.93 | 64.53 | 174,979 | -0.18(-0.28%) |
Nov 04, 2011 | 64.54 | 65.23 | 63.33 | 64.71 | 341,478 | -0.53(-0.81%) |
Nov 03, 2011 | 63.46 | 65.64 | 62.43 | 65.24 | 458,773 | +2.57(+4.11%) |
Nov 02, 2011 | 63.08 | 64.52 | 62.15 | 62.66 | 647,289 | +0.17(+0.27%) |
Nov 01, 2011 | 60.41 | 63.56 | 58.89 | 62.50 | 814,717 | -0.71(-1.12%) |
Oct 31, 2011 | 64.25 | 64.81 | 63.20 | 63.21 | 394,976 | -1.72(-2.64%) |
Oct 28, 2011 | 66.28 | 66.72 | 64.50 | 64.92 | 367,168 | -1.52(-2.29%) |
Oct 27, 2011 | 65.68 | 67.29 | 65.07 | 66.45 | 572,804 | +3.05(+4.81%) |
Oct 26, 2011 | 62.84 | 63.80 | 61.27 | 63.40 | 393,805 | +1.41(+2.27%) |
Oct 25, 2011 | 63.07 | 63.91 | 61.83 | 61.99 | 336,154 | -1.55(-2.44%) |
Oct 24, 2011 | 62.11 | 64.19 | 62.09 | 63.54 | 954,235 | +1.44(+2.31%) |
Oct 21, 2011 | 61.36 | 62.25 | 61.16 | 62.10 | 474,373 | +1.02(+1.68%) |
Oct 20, 2011 | 60.75 | 61.24 | 59.75 | 61.08 | 495,788 | +0.72(+1.19%) |
Oct 19, 2011 | 60.08 | 61.21 | 59.24 | 60.36 | 839,543 | -1.24(-2.02%) |
Oct 18, 2011 | 59.33 | 62.25 | 58.79 | 61.60 | 421,252 | +2.11(+3.55%) |
Oct 17, 2011 | 61.11 | 61.37 | 59.19 | 59.49 | 255,088 | -2.12(-3.44%) |
Oct 14, 2011 | 62.10 | 62.10 | 60.26 | 61.61 | 262,089 | +0.73(+1.19%) |
Oct 13, 2011 | 61.23 | 61.51 | 59.25 | 60.88 | 551,229 | +0.18(+0.30%) |
Oct 12, 2011 | 60.57 | 61.87 | 59.85 | 60.70 | 924,184 | +0.55(+0.92%) |
Oct 11, 2011 | 59.23 | 60.42 | 58.85 | 60.15 | 332,695 | +0.21(+0.35%) |
Oct 10, 2011 | 58.30 | 59.94 | 58.20 | 59.94 | 354,378 | +2.75(+4.81%) |
Oct 07, 2011 | 59.54 | 59.75 | 56.23 | 57.19 | 351,550 | -1.69(-2.87%) |
Oct 06, 2011 | 58.34 | 58.99 | 58.21 | 58.88 | 446,918 | +1.96(+3.45%) |
Oct 05, 2011 | 56.04 | 56.94 | 55.27 | 56.92 | 661,630 | +1.15(+2.06%) |
Oct 04, 2011 | 53.48 | 55.87 | 52.49 | 55.77 | 721,285 | +1.80(+3.34%) |
Oct 03, 2011 | 54.96 | 55.86 | 52.84 | 53.97 | 1,053,880 | -1.40(-2.53%) |
Sep 30, 2011 | 56.60 | 56.74 | 55.07 | 55.37 | 506,410 | -2.28(-3.95%) |
Sep 29, 2011 | 58.05 | 58.22 | 56.79 | 57.64 | 696,901 | +1.02(+1.79%) |
Sep 28, 2011 | 58.01 | 58.13 | 56.33 | 56.63 | 401,743 | -1.02(-1.78%) |
Sep 27, 2011 | 58.71 | 59.95 | 57.38 | 57.65 | 499,790 | +0.14(+0.24%) |
Sep 26, 2011 | 56.16 | 57.68 | 55.31 | 57.51 | 615,899 | +2.45(+4.45%) |
Sep 23, 2011 | 54.42 | 56.00 | 54.18 | 55.06 | 704,522 | +0.54(+1.00%) |
Sep 22, 2011 | 53.79 | 54.79 | 53.25 | 54.52 | 989,928 | -0.60(-1.10%) |
Sep 21, 2011 | 56.14 | 56.35 | 55.12 | 55.12 | 487,709 | -1.28(-2.27%) |
Sep 20, 2011 | 58.24 | 58.76 | 56.33 | 56.40 | 495,328 | -1.49(-2.57%) |
Sep 19, 2011 | 58.84 | 58.93 | 57.14 | 57.89 | 505,079 | -1.87(-3.14%) |
Sep 16, 2011 | 60.34 | 61.18 | 59.26 | 59.76 | 454,358 | -0.52(-0.86%) |
Sep 15, 2011 | 60.32 | 60.72 | 59.63 | 60.28 | 374,578 | +0.78(+1.31%) |
Sep 14, 2011 | 59.66 | 60.55 | 58.08 | 59.50 | 755,842 | +0.03(+0.04%) |
Sep 13, 2011 | 57.85 | 59.73 | 57.83 | 59.47 | 681,276 | +1.00(+1.71%) |
Sep 12, 2011 | 57.09 | 58.54 | 56.88 | 58.48 | 577,761 | +0.59(+1.01%) |
Sep 09, 2011 | 60.18 | 60.18 | 57.42 | 57.89 | 807,984 | -2.87(-4.73%) |
Sep 08, 2011 | 61.37 | 61.79 | 60.32 | 60.76 | 631,662 | -1.01(-1.63%) |
Sep 07, 2011 | 61.71 | 62.29 | 60.37 | 61.77 | 1,171,648 | +0.82(+1.35%) |
Sep 06, 2011 | 56.52 | 62.15 | 56.42 | 60.95 | 1,662,974 | +3.02(+5.22%) |
Sep 02, 2011 | 59.82 | 60.10 | 57.56 | 57.92 | 502,499 | -3.07(-5.03%) |