Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.12 | 61.60 | 60.95 | 61.40 | 794,756 | +2.07(+3.49%) |
Nov 29, 2011 | 58.81 | 59.75 | 58.71 | 59.33 | 1,144,035 | +0.48(+0.82%) |
Nov 28, 2011 | 58.99 | 59.16 | 58.64 | 58.85 | 656,241 | +1.46(+2.55%) |
Nov 25, 2011 | 57.61 | 58.18 | 57.35 | 57.39 | 497,585 | +0.32(+0.57%) |
Nov 23, 2011 | 57.52 | 57.65 | 56.98 | 57.06 | 1,177,409 | -1.69(-2.87%) |
Nov 22, 2011 | 58.63 | 59.14 | 58.35 | 58.75 | 760,086 | +0.67(+1.15%) |
Nov 21, 2011 | 58.09 | 58.31 | 57.69 | 58.08 | 961,000 | -1.30(-2.19%) |
Nov 18, 2011 | 59.77 | 59.90 | 59.13 | 59.38 | 566,589 | -0.57(-0.95%) |
Nov 17, 2011 | 60.18 | 60.58 | 59.65 | 59.95 | 853,961 | +0.45(+0.76%) |
Nov 16, 2011 | 59.46 | 60.21 | 59.37 | 59.50 | 749,197 | -1.48(-2.42%) |
Nov 15, 2011 | 60.81 | 61.17 | 60.50 | 60.97 | 574,997 | +0.97(+1.61%) |
Nov 14, 2011 | 60.38 | 60.44 | 59.80 | 60.00 | 846,764 | -1.23(-2.01%) |
Nov 11, 2011 | 60.46 | 61.26 | 60.41 | 61.24 | 495,663 | +1.56(+2.61%) |
Nov 10, 2011 | 60.13 | 60.13 | 58.99 | 59.68 | 625,285 | -0.07(-0.12%) |
Nov 09, 2011 | 60.18 | 60.46 | 59.40 | 59.75 | 633,418 | -1.72(-2.80%) |
Nov 08, 2011 | 60.97 | 61.55 | 60.81 | 61.47 | 571,686 | +0.81(+1.34%) |
Nov 07, 2011 | 59.96 | 60.71 | 59.91 | 60.66 | 480,026 | +0.43(+0.71%) |
Nov 04, 2011 | 60.24 | 60.47 | 59.54 | 60.23 | 598,082 | -0.40(-0.66%) |
Nov 03, 2011 | 59.85 | 60.70 | 59.19 | 60.64 | 849,162 | +1.72(+2.92%) |
Nov 02, 2011 | 58.94 | 59.16 | 58.56 | 58.91 | 549,744 | -0.04(-0.07%) |
Nov 01, 2011 | 58.43 | 59.60 | 58.20 | 58.96 | 1,111,293 | -0.49(-0.82%) |
Oct 31, 2011 | 60.65 | 60.78 | 59.42 | 59.44 | 879,368 | -1.34(-2.21%) |
Oct 28, 2011 | 61.50 | 61.68 | 60.70 | 60.79 | 953,289 | -0.37(-0.60%) |
Oct 27, 2011 | 60.83 | 61.47 | 60.25 | 61.15 | 788,033 | +0.66(+1.09%) |
Oct 26, 2011 | 60.56 | 60.61 | 59.48 | 60.49 | 562,559 | +0.76(+1.27%) |
Oct 25, 2011 | 60.43 | 60.49 | 59.60 | 59.73 | 911,428 | -1.67(-2.72%) |
Oct 24, 2011 | 61.11 | 61.60 | 61.04 | 61.40 | 742,977 | +0.63(+1.04%) |
Oct 21, 2011 | 60.93 | 61.12 | 60.42 | 60.77 | 882,370 | +0.83(+1.39%) |
Oct 20, 2011 | 59.92 | 60.15 | 59.42 | 59.94 | 768,103 | +0.20(+0.34%) |
Oct 19, 2011 | 59.94 | 60.53 | 59.55 | 59.74 | 1,083,736 | +1.52(+2.61%) |
Oct 18, 2011 | 57.24 | 58.74 | 56.94 | 58.22 | 753,681 | +1.04(+1.82%) |
Oct 17, 2011 | 58.15 | 58.25 | 57.03 | 57.18 | 1,225,147 | -1.79(-3.03%) |
Oct 14, 2011 | 58.70 | 59.08 | 58.43 | 58.96 | 2,007,314 | +0.42(+0.72%) |
Oct 13, 2011 | 58.02 | 58.63 | 57.85 | 58.54 | 699,695 | -0.02(-0.04%) |
Oct 12, 2011 | 57.69 | 58.76 | 57.63 | 58.56 | 1,082,969 | +1.34(+2.34%) |
Oct 11, 2011 | 57.06 | 57.29 | 56.88 | 57.22 | 591,597 | +0.14(+0.24%) |
Oct 10, 2011 | 56.79 | 57.42 | 56.79 | 57.09 | 535,210 | +0.73(+1.30%) |
Oct 07, 2011 | 57.14 | 57.15 | 56.26 | 56.35 | 900,090 | +0.08(+0.14%) |
Oct 06, 2011 | 56.07 | 56.30 | 55.72 | 56.27 | 960,109 | +1.38(+2.51%) |
Oct 05, 2011 | 54.44 | 54.93 | 54.09 | 54.90 | 779,211 | +0.69(+1.27%) |
Oct 04, 2011 | 53.23 | 54.26 | 52.52 | 54.21 | 1,145,535 | +0.31(+0.57%) |
Oct 03, 2011 | 54.22 | 55.06 | 53.90 | 53.90 | 1,130,530 | -0.56(-1.03%) |
Sep 30, 2011 | 54.70 | 55.18 | 54.33 | 54.46 | 1,287,086 | -1.03(-1.86%) |
Sep 29, 2011 | 56.20 | 56.24 | 54.82 | 55.49 | 1,429,819 | -0.03(-0.05%) |
Sep 28, 2011 | 56.87 | 57.06 | 55.50 | 55.52 | 952,218 | -1.21(-2.14%) |
Sep 27, 2011 | 56.77 | 57.38 | 56.57 | 56.73 | 1,075,542 | +1.26(+2.28%) |
Sep 26, 2011 | 54.84 | 55.54 | 54.33 | 55.47 | 1,312,699 | +1.56(+2.90%) |
Sep 23, 2011 | 53.20 | 54.01 | 53.13 | 53.91 | 861,629 | +0.75(+1.42%) |
Sep 22, 2011 | 52.91 | 53.34 | 52.55 | 53.15 | 1,388,763 | -1.28(-2.35%) |
Sep 21, 2011 | 55.62 | 55.87 | 54.43 | 54.43 | 867,810 | -1.50(-2.68%) |
Sep 20, 2011 | 55.44 | 56.40 | 55.20 | 55.93 | 625,760 | +1.26(+2.30%) |
Sep 19, 2011 | 54.52 | 54.98 | 54.17 | 54.68 | 983,263 | -1.65(-2.93%) |
Sep 16, 2011 | 55.90 | 56.42 | 55.77 | 56.32 | 988,235 | +0.29(+0.52%) |
Sep 15, 2011 | 55.87 | 56.07 | 55.29 | 56.03 | 831,656 | +0.32(+0.58%) |
Sep 14, 2011 | 55.23 | 56.08 | 54.66 | 55.71 | 1,051,493 | +1.10(+2.01%) |
Sep 13, 2011 | 54.43 | 54.78 | 53.93 | 54.61 | 961,340 | +0.43(+0.79%) |
Sep 12, 2011 | 53.43 | 54.24 | 53.43 | 54.18 | 1,265,466 | -0.31(-0.57%) |
Sep 09, 2011 | 54.95 | 55.17 | 54.30 | 54.49 | 818,889 | -1.18(-2.11%) |
Sep 08, 2011 | 55.97 | 56.55 | 55.62 | 55.67 | 665,578 | -0.77(-1.37%) |
Sep 07, 2011 | 55.73 | 56.44 | 55.56 | 56.44 | 717,725 | +1.33(+2.41%) |
Sep 06, 2011 | 54.80 | 55.31 | 54.22 | 55.11 | 1,858,828 | -1.45(-2.57%) |
Sep 02, 2011 | 56.15 | 56.76 | 55.95 | 56.57 | 1,275,444 | +0.23(+0.41%) |