Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.25 | 63.12 | 61.99 | 63.08 | 3,540,122 | +1.85(+3.02%) |
Nov 29, 2011 | 62.27 | 62.70 | 61.08 | 61.23 | 3,223,803 | -0.82(-1.32%) |
Nov 28, 2011 | 61.21 | 62.10 | 60.53 | 62.05 | 2,539,024 | +1.81(+3.00%) |
Nov 25, 2011 | 60.03 | 60.91 | 60.00 | 60.24 | 1,605,617 | -0.19(-0.31%) |
Nov 23, 2011 | 61.25 | 61.30 | 60.42 | 60.43 | 2,839,430 | -1.26(-2.04%) |
Nov 22, 2011 | 60.98 | 62.05 | 60.72 | 61.69 | 3,450,952 | +0.37(+0.60%) |
Nov 21, 2011 | 62.52 | 62.52 | 60.51 | 61.32 | 4,826,323 | -1.72(-2.73%) |
Nov 18, 2011 | 64.50 | 64.52 | 63.00 | 63.04 | 3,494,009 | -1.62(-2.51%) |
Nov 17, 2011 | 65.18 | 65.30 | 62.94 | 64.66 | 4,160,027 | -0.21(-0.32%) |
Nov 16, 2011 | 64.77 | 65.82 | 64.33 | 64.87 | 3,052,362 | -0.54(-0.83%) |
Nov 15, 2011 | 65.00 | 65.76 | 64.75 | 65.41 | 2,478,481 | +0.39(+0.60%) |
Nov 14, 2011 | 64.54 | 65.15 | 64.30 | 65.02 | 2,418,916 | +0.45(+0.70%) |
Nov 11, 2011 | 64.74 | 64.96 | 62.84 | 64.57 | 4,933,734 | +0.26(+0.40%) |
Nov 10, 2011 | 64.84 | 64.98 | 63.45 | 64.31 | 3,273,984 | +0.00(+0.00%) |
Nov 09, 2011 | 64.07 | 65.14 | 63.71 | 64.31 | 3,616,987 | -0.87(-1.33%) |
Nov 08, 2011 | 64.65 | 65.31 | 64.01 | 65.18 | 2,721,676 | +0.89(+1.38%) |
Nov 07, 2011 | 63.90 | 64.68 | 63.15 | 64.29 | 2,732,547 | +0.56(+0.88%) |
Nov 04, 2011 | 63.94 | 64.03 | 63.16 | 63.73 | 2,448,501 | -0.41(-0.64%) |
Nov 03, 2011 | 63.65 | 64.50 | 63.63 | 64.14 | 3,138,396 | +0.35(+0.55%) |
Nov 02, 2011 | 64.11 | 64.32 | 62.94 | 63.79 | 3,201,110 | +0.23(+0.36%) |
Nov 01, 2011 | 63.19 | 64.06 | 62.71 | 63.56 | 3,602,286 | -1.27(-1.96%) |
Oct 31, 2011 | 65.70 | 65.76 | 64.50 | 64.83 | 2,973,612 | -1.36(-2.05%) |
Oct 28, 2011 | 65.55 | 66.29 | 65.41 | 66.19 | 3,231,552 | +0.90(+1.38%) |
Oct 27, 2011 | 65.71 | 66.83 | 64.47 | 65.29 | 7,610,110 | -1.18(-1.78%) |
Oct 26, 2011 | 66.88 | 67.00 | 65.46 | 66.47 | 4,106,640 | +0.58(+0.88%) |
Oct 25, 2011 | 67.82 | 67.88 | 65.78 | 65.89 | 3,734,120 | -1.97(-2.90%) |
Oct 24, 2011 | 67.20 | 68.25 | 66.87 | 67.86 | 3,120,167 | +0.93(+1.39%) |
Oct 21, 2011 | 66.76 | 67.37 | 66.00 | 66.93 | 3,138,268 | +0.98(+1.49%) |
Oct 20, 2011 | 65.53 | 66.97 | 65.04 | 65.95 | 2,633,148 | +0.64(+0.98%) |
Oct 19, 2011 | 65.72 | 66.10 | 65.13 | 65.31 | 2,464,378 | -0.56(-0.85%) |
Oct 18, 2011 | 65.03 | 66.11 | 64.30 | 65.87 | 3,288,700 | +1.02(+1.57%) |
Oct 17, 2011 | 66.22 | 66.27 | 64.69 | 64.85 | 3,277,640 | -1.45(-2.19%) |
Oct 14, 2011 | 67.00 | 67.01 | 65.90 | 66.30 | 2,426,670 | -0.06(-0.09%) |
Oct 13, 2011 | 65.20 | 66.79 | 64.83 | 66.36 | 2,397,264 | +0.91(+1.39%) |
Oct 12, 2011 | 66.90 | 66.90 | 65.41 | 65.45 | 3,002,667 | -0.88(-1.33%) |
Oct 11, 2011 | 65.49 | 66.90 | 65.32 | 66.33 | 3,637,978 | +0.80(+1.22%) |
Oct 10, 2011 | 64.55 | 66.98 | 64.49 | 65.53 | 5,013,708 | +2.58(+4.10%) |
Oct 07, 2011 | 63.64 | 63.83 | 62.83 | 62.95 | 3,171,155 | -0.40(-0.63%) |
Oct 06, 2011 | 63.01 | 63.80 | 62.65 | 63.35 | 4,313,642 | -0.73(-1.14%) |
Oct 05, 2011 | 61.15 | 64.20 | 61.15 | 64.08 | 4,779,321 | +2.77(+4.52%) |
Oct 04, 2011 | 60.26 | 61.44 | 59.32 | 61.31 | 3,862,311 | +0.61(+1.00%) |
Oct 03, 2011 | 61.60 | 62.41 | 60.66 | 60.70 | 3,709,796 | -1.21(-1.95%) |
Sep 30, 2011 | 62.03 | 63.00 | 61.63 | 61.91 | 3,831,218 | -1.02(-1.62%) |
Sep 29, 2011 | 63.21 | 63.34 | 61.84 | 62.93 | 3,328,786 | +0.53(+0.85%) |
Sep 28, 2011 | 64.31 | 64.51 | 62.29 | 62.40 | 2,862,105 | -1.57(-2.45%) |
Sep 27, 2011 | 64.50 | 65.10 | 63.67 | 63.97 | 4,290,871 | +0.87(+1.38%) |
Sep 26, 2011 | 63.03 | 63.41 | 61.41 | 63.10 | 3,419,262 | +0.43(+0.69%) |
Sep 23, 2011 | 63.33 | 63.75 | 62.17 | 62.67 | 4,828,176 | -0.87(-1.37%) |
Sep 22, 2011 | 61.86 | 63.69 | 61.05 | 63.54 | 7,234,439 | -0.26(-0.41%) |
Sep 21, 2011 | 65.37 | 65.83 | 63.73 | 63.80 | 5,721,259 | -1.76(-2.68%) |
Sep 20, 2011 | 61.50 | 65.86 | 61.30 | 65.56 | 11,115,318 | +4.37(+7.14%) |
Sep 19, 2011 | 60.43 | 61.38 | 60.43 | 61.19 | 3,239,901 | +0.15(+0.25%) |
Sep 16, 2011 | 60.63 | 61.49 | 59.98 | 61.04 | 4,281,501 | +0.71(+1.18%) |
Sep 15, 2011 | 60.92 | 61.15 | 59.84 | 60.33 | 4,163,588 | +0.10(+0.17%) |
Sep 14, 2011 | 60.57 | 61.00 | 59.65 | 60.23 | 4,781,235 | -0.16(-0.26%) |
Sep 13, 2011 | 60.63 | 61.20 | 60.10 | 60.39 | 4,556,923 | +0.07(+0.12%) |
Sep 12, 2011 | 58.98 | 60.57 | 58.98 | 60.32 | 4,815,182 | +0.55(+0.92%) |
Sep 09, 2011 | 60.15 | 61.11 | 59.76 | 59.77 | 4,428,080 | -1.07(-1.76%) |
Sep 08, 2011 | 59.84 | 61.83 | 59.66 | 60.84 | 4,034,214 | +0.58(+0.96%) |
Sep 07, 2011 | 59.70 | 60.28 | 59.30 | 60.26 | 2,452,412 | +1.03(+1.74%) |
Sep 06, 2011 | 57.12 | 59.36 | 56.79 | 59.23 | 2,888,303 | +0.89(+1.53%) |
Sep 02, 2011 | 58.58 | 59.62 | 58.26 | 58.34 | 2,369,243 | -1.19(-2.01%) |