Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 70.94 | 75.06 | 70.94 | 75.06 | 288,062 | +4.86(+6.93%) |
Nov 29, 2011 | 70.02 | 70.96 | 69.72 | 70.19 | 83,912 | -0.08(-0.11%) |
Nov 28, 2011 | 70.64 | 71.57 | 69.42 | 70.27 | 105,563 | +2.59(+3.83%) |
Nov 25, 2011 | 67.75 | 68.90 | 67.47 | 67.68 | 26,873 | -0.50(-0.74%) |
Nov 23, 2011 | 70.03 | 70.36 | 68.11 | 68.19 | 127,745 | -2.66(-3.76%) |
Nov 22, 2011 | 70.84 | 71.88 | 70.03 | 70.85 | 94,753 | -0.02(-0.02%) |
Nov 21, 2011 | 71.19 | 71.90 | 69.92 | 70.86 | 97,645 | -1.74(-2.40%) |
Nov 18, 2011 | 72.27 | 73.27 | 71.62 | 72.61 | 122,652 | +0.70(+0.97%) |
Nov 17, 2011 | 73.23 | 74.14 | 71.58 | 71.91 | 301,307 | -1.16(-1.59%) |
Nov 16, 2011 | 72.99 | 74.34 | 72.77 | 73.08 | 147,986 | -0.54(-0.73%) |
Nov 15, 2011 | 72.93 | 74.44 | 72.64 | 73.61 | 105,145 | +0.26(+0.35%) |
Nov 14, 2011 | 74.05 | 74.42 | 72.86 | 73.36 | 80,507 | -1.38(-1.85%) |
Nov 11, 2011 | 73.89 | 75.52 | 73.61 | 74.74 | 140,917 | +1.83(+2.51%) |
Nov 10, 2011 | 74.00 | 74.02 | 72.49 | 72.91 | 94,164 | +0.56(+0.78%) |
Nov 09, 2011 | 72.92 | 73.46 | 71.68 | 72.34 | 225,631 | -1.86(-2.51%) |
Nov 08, 2011 | 75.09 | 75.60 | 73.29 | 74.20 | 111,776 | -0.45(-0.60%) |
Nov 07, 2011 | 74.53 | 75.08 | 72.83 | 74.65 | 68,573 | -0.13(-0.18%) |
Nov 04, 2011 | 75.07 | 75.94 | 73.86 | 74.79 | 93,026 | -0.91(-1.20%) |
Nov 03, 2011 | 74.56 | 76.18 | 73.15 | 75.69 | 132,860 | +2.48(+3.38%) |
Nov 02, 2011 | 74.22 | 74.53 | 72.25 | 73.22 | 172,102 | +0.41(+0.56%) |
Nov 01, 2011 | 72.60 | 74.43 | 72.34 | 72.81 | 177,774 | -2.75(-3.64%) |
Oct 31, 2011 | 76.40 | 76.83 | 75.26 | 75.56 | 159,724 | -1.96(-2.52%) |
Oct 28, 2011 | 77.40 | 78.49 | 77.06 | 77.52 | 114,829 | -0.93(-1.19%) |
Oct 27, 2011 | 76.88 | 79.19 | 76.67 | 78.45 | 296,994 | +3.46(+4.62%) |
Oct 26, 2011 | 76.94 | 76.94 | 73.52 | 74.99 | 117,196 | +0.13(+0.18%) |
Oct 25, 2011 | 76.32 | 76.87 | 74.76 | 74.86 | 86,950 | -2.19(-2.85%) |
Oct 24, 2011 | 74.59 | 77.35 | 74.26 | 77.05 | 101,283 | +2.73(+3.68%) |
Oct 21, 2011 | 74.63 | 74.84 | 73.28 | 74.32 | 146,280 | +1.09(+1.49%) |
Oct 20, 2011 | 73.42 | 73.80 | 71.20 | 73.23 | 250,268 | -0.18(-0.25%) |
Oct 19, 2011 | 75.95 | 75.95 | 73.14 | 73.41 | 182,334 | -3.09(-4.04%) |
Oct 18, 2011 | 75.22 | 76.95 | 74.10 | 76.50 | 365,663 | +0.96(+1.27%) |
Oct 17, 2011 | 74.53 | 77.32 | 74.53 | 75.54 | 508,424 | -2.31(-2.97%) |
Oct 14, 2011 | 77.98 | 78.81 | 72.49 | 77.85 | 744,662 | -1.69(-2.13%) |
Oct 13, 2011 | 76.87 | 79.96 | 76.87 | 79.54 | 280,143 | +0.39(+0.49%) |
Oct 12, 2011 | 79.90 | 80.07 | 78.63 | 79.16 | 274,976 | -0.47(-0.59%) |
Oct 11, 2011 | 77.14 | 79.91 | 77.14 | 79.62 | 166,420 | +1.46(+1.87%) |
Oct 10, 2011 | 78.20 | 79.24 | 76.98 | 78.16 | 248,829 | +1.63(+2.13%) |
Oct 07, 2011 | 76.96 | 77.61 | 75.29 | 76.53 | 250,978 | -0.06(-0.08%) |
Oct 06, 2011 | 74.52 | 76.80 | 74.26 | 76.59 | 244,850 | +3.52(+4.81%) |
Oct 05, 2011 | 70.62 | 73.52 | 69.60 | 73.08 | 259,229 | +2.56(+3.62%) |
Oct 04, 2011 | 64.62 | 70.67 | 64.33 | 70.52 | 239,433 | +5.08(+7.76%) |
Oct 03, 2011 | 68.64 | 69.46 | 64.76 | 65.45 | 242,645 | -3.23(-4.71%) |
Sep 30, 2011 | 69.70 | 70.57 | 67.23 | 68.68 | 309,826 | -1.48(-2.11%) |
Sep 29, 2011 | 72.96 | 73.46 | 68.79 | 70.16 | 368,728 | -1.22(-1.70%) |
Sep 28, 2011 | 75.00 | 75.07 | 71.02 | 71.38 | 150,654 | -3.88(-5.15%) |
Sep 27, 2011 | 74.77 | 77.43 | 74.46 | 75.25 | 100,782 | +2.42(+3.33%) |
Sep 26, 2011 | 73.75 | 74.05 | 70.54 | 72.83 | 181,741 | -0.13(-0.18%) |
Sep 23, 2011 | 71.18 | 72.97 | 70.71 | 72.96 | 137,506 | +1.63(+2.29%) |
Sep 22, 2011 | 72.99 | 73.84 | 70.11 | 71.33 | 107,880 | -4.18(-5.53%) |
Sep 21, 2011 | 78.27 | 79.48 | 75.51 | 75.51 | 185,283 | -3.05(-3.88%) |
Sep 20, 2011 | 80.03 | 81.26 | 78.56 | 78.56 | 182,251 | -1.21(-1.52%) |
Sep 19, 2011 | 78.79 | 80.41 | 77.59 | 79.77 | 94,665 | -0.74(-0.92%) |
Sep 16, 2011 | 81.18 | 81.56 | 79.33 | 80.51 | 244,536 | -0.69(-0.86%) |
Sep 15, 2011 | 81.49 | 81.49 | 79.30 | 81.20 | 145,827 | +0.79(+0.98%) |
Sep 14, 2011 | 78.07 | 81.53 | 76.51 | 80.41 | 371,707 | +3.33(+4.32%) |
Sep 13, 2011 | 75.15 | 77.44 | 74.85 | 77.08 | 185,621 | +2.29(+3.06%) |
Sep 12, 2011 | 73.61 | 75.58 | 73.17 | 74.79 | 212,181 | -0.05(-0.07%) |
Sep 09, 2011 | 76.67 | 77.39 | 74.35 | 74.85 | 101,491 | -2.99(-3.84%) |
Sep 08, 2011 | 78.24 | 79.80 | 77.48 | 77.84 | 73,310 | -1.61(-2.03%) |
Sep 07, 2011 | 77.14 | 79.67 | 76.10 | 79.45 | 113,657 | +3.64(+4.80%) |
Sep 06, 2011 | 75.23 | 76.06 | 73.65 | 75.80 | 202,649 | -1.11(-1.44%) |
Sep 02, 2011 | 76.77 | 77.97 | 76.48 | 76.91 | 173,053 | -1.95(-2.48%) |