Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.61 | 63.10 | 62.44 | 62.90 | 775,862 | +2.12(+3.49%) |
Nov 29, 2011 | 60.25 | 61.20 | 60.14 | 60.77 | 1,116,837 | +0.49(+0.82%) |
Nov 28, 2011 | 60.42 | 60.60 | 60.07 | 60.28 | 640,639 | +1.50(+2.55%) |
Nov 25, 2011 | 59.01 | 59.59 | 58.75 | 58.78 | 485,756 | +0.33(+0.57%) |
Nov 23, 2011 | 58.92 | 59.06 | 58.37 | 58.45 | 1,149,417 | -1.73(-2.87%) |
Nov 22, 2011 | 60.05 | 60.58 | 59.78 | 60.18 | 742,016 | +0.68(+1.15%) |
Nov 21, 2011 | 59.50 | 59.73 | 59.10 | 59.50 | 938,154 | -1.33(-2.19%) |
Nov 18, 2011 | 61.22 | 61.36 | 60.57 | 60.83 | 553,119 | -0.58(-0.95%) |
Nov 17, 2011 | 61.64 | 62.05 | 61.10 | 61.41 | 833,659 | +0.46(+0.76%) |
Nov 16, 2011 | 60.91 | 61.68 | 60.82 | 60.94 | 731,386 | -1.51(-2.42%) |
Nov 15, 2011 | 62.29 | 62.66 | 61.97 | 62.46 | 561,328 | +0.99(+1.61%) |
Nov 14, 2011 | 61.85 | 61.91 | 61.26 | 61.47 | 826,633 | -1.26(-2.01%) |
Nov 11, 2011 | 61.94 | 62.75 | 61.88 | 62.73 | 483,879 | +1.59(+2.61%) |
Nov 10, 2011 | 61.59 | 61.59 | 60.43 | 61.13 | 610,419 | -0.07(-0.12%) |
Nov 09, 2011 | 61.64 | 61.94 | 60.85 | 61.21 | 618,360 | -1.76(-2.80%) |
Nov 08, 2011 | 62.45 | 63.05 | 62.30 | 62.97 | 558,095 | +0.83(+1.34%) |
Nov 07, 2011 | 61.42 | 62.19 | 61.37 | 62.14 | 468,614 | +0.44(+0.71%) |
Nov 04, 2011 | 61.71 | 61.94 | 60.99 | 61.70 | 583,863 | -0.41(-0.66%) |
Nov 03, 2011 | 61.30 | 62.18 | 60.63 | 62.11 | 828,974 | +1.76(+2.92%) |
Nov 02, 2011 | 60.38 | 60.60 | 59.98 | 60.35 | 536,674 | -0.04(-0.07%) |
Nov 01, 2011 | 59.85 | 61.05 | 59.62 | 60.39 | 1,084,873 | -0.50(-0.82%) |
Oct 31, 2011 | 62.13 | 62.26 | 60.86 | 60.89 | 858,462 | -1.37(-2.21%) |
Oct 28, 2011 | 63.00 | 63.18 | 62.18 | 62.27 | 930,625 | -0.37(-0.60%) |
Oct 27, 2011 | 62.31 | 62.97 | 61.72 | 62.64 | 769,299 | +0.68(+1.09%) |
Oct 26, 2011 | 62.04 | 62.08 | 60.93 | 61.97 | 549,185 | +0.78(+1.27%) |
Oct 25, 2011 | 61.90 | 61.97 | 61.05 | 61.19 | 889,760 | -1.71(-2.72%) |
Oct 24, 2011 | 62.60 | 63.10 | 62.52 | 62.90 | 725,314 | +0.65(+1.04%) |
Oct 21, 2011 | 62.41 | 62.61 | 61.89 | 62.25 | 861,392 | +0.85(+1.39%) |
Oct 20, 2011 | 61.38 | 61.61 | 60.86 | 61.40 | 749,842 | +0.21(+0.34%) |
Oct 19, 2011 | 61.40 | 62.00 | 61.00 | 61.19 | 1,057,971 | +1.56(+2.61%) |
Oct 18, 2011 | 58.64 | 60.17 | 58.33 | 59.64 | 735,763 | +1.07(+1.82%) |
Oct 17, 2011 | 59.56 | 59.67 | 58.42 | 58.57 | 1,196,021 | -1.83(-3.03%) |
Oct 14, 2011 | 60.13 | 60.52 | 59.85 | 60.40 | 1,959,593 | +0.43(+0.72%) |
Oct 13, 2011 | 59.43 | 60.06 | 59.25 | 59.97 | 683,060 | -0.02(-0.04%) |
Oct 12, 2011 | 59.10 | 60.19 | 59.03 | 59.99 | 1,057,223 | +1.37(+2.34%) |
Oct 11, 2011 | 58.45 | 58.69 | 58.27 | 58.62 | 577,533 | +0.14(+0.24%) |
Oct 10, 2011 | 58.17 | 58.82 | 58.17 | 58.48 | 522,486 | +0.75(+1.30%) |
Oct 07, 2011 | 58.53 | 58.54 | 57.63 | 57.73 | 878,692 | +0.08(+0.14%) |
Oct 06, 2011 | 57.43 | 57.67 | 57.08 | 57.65 | 937,284 | +1.41(+2.51%) |
Oct 05, 2011 | 55.76 | 56.27 | 55.40 | 56.23 | 760,686 | +0.71(+1.27%) |
Oct 04, 2011 | 54.53 | 55.58 | 53.80 | 55.53 | 1,118,302 | +0.32(+0.57%) |
Oct 03, 2011 | 55.54 | 56.40 | 55.21 | 55.21 | 1,103,654 | -0.57(-1.03%) |
Sep 30, 2011 | 56.03 | 56.53 | 55.65 | 55.79 | 1,256,487 | -1.06(-1.86%) |
Sep 29, 2011 | 57.56 | 57.61 | 56.15 | 56.84 | 1,395,827 | -0.03(-0.05%) |
Sep 28, 2011 | 58.26 | 58.45 | 56.85 | 56.87 | 929,580 | -1.24(-2.14%) |
Sep 27, 2011 | 58.15 | 58.78 | 57.95 | 58.12 | 1,049,972 | +1.29(+2.28%) |
Sep 26, 2011 | 56.18 | 56.89 | 55.65 | 56.82 | 1,281,492 | +1.60(+2.90%) |
Sep 23, 2011 | 54.50 | 55.32 | 54.42 | 55.22 | 841,145 | +0.77(+1.42%) |
Sep 22, 2011 | 54.20 | 54.64 | 53.83 | 54.45 | 1,355,747 | -1.31(-2.35%) |
Sep 21, 2011 | 56.98 | 57.23 | 55.76 | 55.76 | 847,179 | -1.54(-2.68%) |
Sep 20, 2011 | 56.79 | 57.77 | 56.54 | 57.29 | 610,883 | +1.29(+2.30%) |
Sep 19, 2011 | 55.85 | 56.32 | 55.49 | 56.01 | 959,887 | -1.69(-2.93%) |
Sep 16, 2011 | 57.26 | 57.79 | 57.13 | 57.70 | 964,741 | +0.30(+0.52%) |
Sep 15, 2011 | 57.23 | 57.44 | 56.64 | 57.40 | 811,884 | +0.33(+0.58%) |
Sep 14, 2011 | 56.58 | 57.45 | 55.99 | 57.06 | 1,026,495 | +1.12(+2.01%) |
Sep 13, 2011 | 55.76 | 56.11 | 55.24 | 55.94 | 938,486 | +0.44(+0.79%) |
Sep 12, 2011 | 54.74 | 55.56 | 54.73 | 55.50 | 1,235,381 | -0.32(-0.57%) |
Sep 09, 2011 | 56.29 | 56.51 | 55.62 | 55.82 | 799,421 | -1.20(-2.11%) |
Sep 08, 2011 | 57.34 | 57.93 | 56.98 | 57.02 | 649,755 | -0.79(-1.37%) |
Sep 07, 2011 | 57.09 | 57.81 | 56.91 | 57.81 | 700,662 | +1.33(+2.35%) |
Sep 06, 2011 | 56.17 | 56.69 | 55.57 | 56.49 | 1,813,580 | -1.49(-2.57%) |
Sep 02, 2011 | 57.55 | 58.18 | 57.34 | 57.98 | 1,244,397 | +0.24(+0.41%) |