Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.25 | 60.71 | 59.87 | 60.58 | 974,068 | +2.26(+3.88%) |
Nov 29, 2011 | 57.95 | 58.65 | 57.80 | 58.32 | 691,587 | +0.22(+0.38%) |
Nov 28, 2011 | 58.37 | 58.48 | 57.73 | 58.10 | 736,293 | +2.23(+3.99%) |
Nov 25, 2011 | 55.81 | 57.11 | 55.80 | 55.87 | 319,627 | -1.02(-1.79%) |
Nov 23, 2011 | 56.71 | 57.26 | 55.61 | 56.89 | 846,701 | -0.33(-0.58%) |
Nov 22, 2011 | 56.78 | 57.65 | 56.75 | 57.22 | 1,113,905 | +1.20(+2.14%) |
Nov 21, 2011 | 58.13 | 58.19 | 54.97 | 56.02 | 1,522,770 | -2.81(-4.78%) |
Nov 18, 2011 | 58.52 | 59.50 | 58.10 | 58.83 | 1,169,233 | +0.40(+0.68%) |
Nov 17, 2011 | 60.48 | 60.65 | 57.96 | 58.43 | 1,719,966 | -3.09(-5.02%) |
Nov 16, 2011 | 61.54 | 62.55 | 60.88 | 61.52 | 727,970 | -1.40(-2.23%) |
Nov 15, 2011 | 62.81 | 63.19 | 61.83 | 62.92 | 726,584 | +0.16(+0.25%) |
Nov 14, 2011 | 63.12 | 63.17 | 62.33 | 62.76 | 431,740 | -0.53(-0.84%) |
Nov 11, 2011 | 61.98 | 63.34 | 61.95 | 63.29 | 563,092 | +2.00(+3.27%) |
Nov 10, 2011 | 62.20 | 62.23 | 59.62 | 61.29 | 1,048,465 | -0.65(-1.05%) |
Nov 09, 2011 | 63.47 | 63.88 | 61.62 | 61.94 | 1,438,995 | -1.08(-1.71%) |
Nov 08, 2011 | 63.58 | 64.33 | 62.56 | 63.02 | 1,065,047 | -1.00(-1.56%) |
Nov 07, 2011 | 62.47 | 64.03 | 62.42 | 64.02 | 829,532 | +2.93(+4.80%) |
Nov 04, 2011 | 61.22 | 61.43 | 60.58 | 61.09 | 666,797 | -0.58(-0.94%) |
Nov 03, 2011 | 61.33 | 61.92 | 60.45 | 61.67 | 1,032,420 | +1.90(+3.18%) |
Nov 02, 2011 | 59.55 | 60.29 | 58.61 | 59.77 | 947,570 | +1.16(+1.98%) |
Nov 01, 2011 | 56.35 | 58.67 | 56.01 | 58.61 | 1,171,800 | +0.07(+0.12%) |
Oct 31, 2011 | 58.90 | 59.15 | 58.37 | 58.54 | 667,450 | -1.64(-2.72%) |
Oct 28, 2011 | 60.17 | 60.37 | 59.60 | 60.18 | 578,659 | +0.10(+0.17%) |
Oct 27, 2011 | 58.80 | 60.59 | 58.27 | 60.08 | 1,246,056 | +1.37(+2.33%) |
Oct 26, 2011 | 58.42 | 59.08 | 58.03 | 58.71 | 1,091,032 | +1.22(+2.11%) |
Oct 25, 2011 | 54.60 | 57.96 | 54.04 | 57.49 | 1,590,656 | +3.10(+5.71%) |
Oct 24, 2011 | 54.17 | 54.65 | 53.93 | 54.39 | 436,095 | +0.92(+1.72%) |
Oct 21, 2011 | 53.76 | 54.04 | 53.07 | 53.47 | 358,008 | +1.23(+2.35%) |
Oct 20, 2011 | 52.14 | 52.69 | 51.16 | 52.24 | 741,228 | -1.37(-2.56%) |
Oct 19, 2011 | 54.53 | 54.72 | 53.49 | 53.61 | 369,139 | -1.39(-2.53%) |
Oct 18, 2011 | 53.75 | 55.11 | 52.68 | 55.00 | 918,154 | -0.51(-0.92%) |
Oct 17, 2011 | 56.44 | 56.53 | 55.07 | 55.51 | 503,762 | -0.58(-1.03%) |
Oct 14, 2011 | 56.03 | 56.33 | 55.29 | 56.09 | 485,378 | +0.80(+1.44%) |
Oct 13, 2011 | 55.28 | 55.45 | 54.36 | 55.29 | 1,267,956 | -0.61(-1.09%) |
Oct 12, 2011 | 56.30 | 56.42 | 55.60 | 55.90 | 523,037 | +0.65(+1.18%) |
Oct 11, 2011 | 55.15 | 55.47 | 54.62 | 55.25 | 736,581 | -0.70(-1.25%) |
Oct 10, 2011 | 55.16 | 55.99 | 54.58 | 55.95 | 525,829 | +2.70(+5.07%) |
Oct 07, 2011 | 54.55 | 54.85 | 52.63 | 53.25 | 653,743 | -0.94(-1.73%) |
Oct 06, 2011 | 53.87 | 54.52 | 53.53 | 54.19 | 931,022 | +0.78(+1.46%) |
Oct 05, 2011 | 52.46 | 53.99 | 51.48 | 53.41 | 791,165 | +1.17(+2.24%) |
Oct 04, 2011 | 54.45 | 54.45 | 50.70 | 52.24 | 1,263,276 | -2.20(-4.04%) |
Oct 03, 2011 | 54.50 | 54.80 | 53.76 | 54.44 | 902,736 | +1.92(+3.66%) |
Sep 30, 2011 | 51.98 | 53.16 | 51.24 | 52.52 | 932,013 | +0.23(+0.44%) |
Sep 29, 2011 | 52.60 | 52.68 | 51.15 | 52.29 | 1,212,114 | +1.13(+2.21%) |
Sep 28, 2011 | 54.59 | 55.00 | 50.69 | 51.16 | 1,387,014 | -3.35(-6.15%) |
Sep 27, 2011 | 55.26 | 55.78 | 54.00 | 54.51 | 1,707,628 | +2.31(+4.43%) |
Sep 26, 2011 | 51.96 | 53.11 | 49.66 | 52.20 | 2,326,993 | -1.79(-3.32%) |
Sep 23, 2011 | 57.59 | 58.37 | 52.97 | 53.99 | 2,669,064 | -7.03(-11.53%) |
Sep 22, 2011 | 61.16 | 61.88 | 59.75 | 61.02 | 1,962,248 | -3.38(-5.24%) |
Sep 21, 2011 | 65.33 | 66.76 | 64.08 | 64.40 | 1,224,559 | -1.60(-2.42%) |
Sep 20, 2011 | 64.07 | 66.49 | 63.88 | 66.00 | 838,051 | +1.79(+2.79%) |
Sep 19, 2011 | 66.75 | 66.75 | 63.39 | 64.21 | 1,105,755 | -2.01(-3.04%) |
Sep 16, 2011 | 64.65 | 67.26 | 64.51 | 66.22 | 911,234 | +1.24(+1.91%) |
Sep 15, 2011 | 65.23 | 65.39 | 63.66 | 64.98 | 1,233,442 | -2.23(-3.32%) |
Sep 14, 2011 | 67.38 | 67.72 | 66.36 | 67.21 | 1,028,773 | -1.04(-1.52%) |
Sep 13, 2011 | 67.51 | 68.96 | 66.56 | 68.25 | 788,333 | +1.41(+2.11%) |
Sep 12, 2011 | 68.38 | 68.51 | 65.80 | 66.84 | 1,488,127 | -3.01(-4.31%) |
Sep 09, 2011 | 69.03 | 70.76 | 68.66 | 69.85 | 1,116,029 | -0.80(-1.13%) |
Sep 08, 2011 | 70.31 | 70.85 | 69.11 | 70.65 | 1,212,725 | +3.65(+5.45%) |
Sep 07, 2011 | 66.38 | 67.78 | 65.08 | 67.00 | 2,030,981 | -4.49(-6.28%) |
Sep 06, 2011 | 72.80 | 73.71 | 70.29 | 71.49 | 1,818,209 | -0.27(-0.38%) |
Sep 02, 2011 | 71.38 | 71.93 | 70.89 | 71.76 | 1,221,776 | +4.13(+6.11%) |