Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.92 | 76.81 | 73.09 | 76.69 | 13,574,339 | +5.64(+7.94%) |
Nov 29, 2011 | 72.28 | 73.03 | 70.92 | 71.05 | 7,345,155 | -1.30(-1.79%) |
Nov 28, 2011 | 73.89 | 74.71 | 71.22 | 72.34 | 10,955,744 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.87 | 69.92 | 70.72 | 4,611,559 | +0.69(+0.98%) |
Nov 23, 2011 | 70.91 | 71.15 | 69.81 | 70.04 | 8,293,809 | -1.20(-1.69%) |
Nov 22, 2011 | 72.29 | 73.15 | 70.61 | 71.24 | 8,893,461 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.55 | 70.84 | 72.76 | 9,790,921 | -0.49(-0.66%) |
Nov 18, 2011 | 73.69 | 74.42 | 72.76 | 73.24 | 7,817,499 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.85 | 73.17 | 73.59 | 11,287,419 | -2.59(-3.40%) |
Nov 16, 2011 | 78.79 | 78.88 | 75.90 | 76.18 | 11,155,567 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.50 | 78.14 | 79.49 | 7,107,696 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.18 | 78.40 | 79.12 | 6,056,418 | -1.89(-2.33%) |
Nov 11, 2011 | 80.40 | 81.44 | 79.90 | 81.01 | 5,987,597 | +1.72(+2.17%) |
Nov 10, 2011 | 81.18 | 81.24 | 78.21 | 79.29 | 10,712,223 | -0.14(-0.17%) |
Nov 09, 2011 | 83.67 | 83.67 | 78.76 | 79.43 | 13,295,721 | -7.10(-8.21%) |
Nov 08, 2011 | 84.80 | 87.07 | 84.63 | 86.53 | 7,702,130 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.59 | 82.68 | 84.13 | 5,893,919 | +0.42(+0.50%) |
Nov 04, 2011 | 84.73 | 84.92 | 82.73 | 83.71 | 7,628,155 | -2.10(-2.45%) |
Nov 03, 2011 | 86.09 | 86.63 | 81.35 | 85.81 | 10,409,211 | +1.24(+1.46%) |
Nov 02, 2011 | 84.83 | 85.47 | 83.47 | 84.57 | 7,030,409 | +2.06(+2.50%) |
Nov 01, 2011 | 82.47 | 85.35 | 81.85 | 82.51 | 12,831,388 | -4.79(-5.49%) |
Oct 31, 2011 | 89.88 | 90.76 | 87.24 | 87.30 | 10,123,385 | -5.03(-5.45%) |
Oct 28, 2011 | 91.12 | 94.09 | 90.85 | 92.33 | 10,352,217 | -0.43(-0.46%) |
Oct 27, 2011 | 87.92 | 93.66 | 87.66 | 92.76 | 20,613,356 | +8.02(+9.47%) |
Oct 26, 2011 | 81.20 | 85.06 | 80.77 | 84.73 | 14,745,527 | +4.69(+5.86%) |
Oct 25, 2011 | 82.12 | 82.22 | 79.75 | 80.04 | 6,461,620 | -2.82(-3.40%) |
Oct 24, 2011 | 81.80 | 83.46 | 81.75 | 82.86 | 7,047,944 | +1.51(+1.85%) |
Oct 21, 2011 | 81.08 | 82.13 | 80.16 | 81.35 | 7,351,713 | +0.98(+1.22%) |
Oct 20, 2011 | 81.04 | 81.42 | 78.32 | 80.37 | 9,223,879 | +0.06(+0.07%) |
Oct 19, 2011 | 80.92 | 83.63 | 79.94 | 80.32 | 12,497,655 | -1.16(-1.43%) |
Oct 18, 2011 | 78.25 | 82.67 | 76.94 | 81.48 | 21,052,582 | +4.26(+5.52%) |
Oct 17, 2011 | 76.11 | 78.00 | 75.84 | 77.22 | 9,053,274 | +0.14(+0.18%) |
Oct 14, 2011 | 77.13 | 77.97 | 75.43 | 77.08 | 6,975,750 | +0.46(+0.60%) |
Oct 13, 2011 | 77.99 | 78.11 | 75.32 | 76.62 | 8,246,201 | -2.36(-2.99%) |
Oct 12, 2011 | 78.25 | 80.59 | 76.81 | 78.98 | 10,337,540 | +1.92(+2.49%) |
Oct 11, 2011 | 75.35 | 78.74 | 74.91 | 77.06 | 8,865,404 | +0.45(+0.58%) |
Oct 10, 2011 | 75.64 | 76.81 | 74.87 | 76.61 | 7,683,530 | +2.75(+3.72%) |
Oct 07, 2011 | 78.15 | 78.15 | 73.51 | 73.86 | 9,584,320 | -4.18(-5.35%) |
Oct 06, 2011 | 76.96 | 78.10 | 76.26 | 78.04 | 9,541,656 | +2.90(+3.86%) |
Oct 05, 2011 | 74.80 | 76.14 | 72.37 | 75.14 | 10,610,434 | -0.23(-0.31%) |
Oct 04, 2011 | 70.38 | 75.88 | 67.15 | 75.37 | 15,039,543 | +3.59(+5.00%) |
Oct 03, 2011 | 76.14 | 76.15 | 71.62 | 71.78 | 9,713,340 | -3.56(-4.73%) |
Sep 30, 2011 | 78.32 | 78.41 | 75.30 | 75.35 | 7,258,795 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.46 | 79.59 | 7,465,436 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.67 | 76.76 | 7,105,123 | -2.57(-3.24%) |
Sep 27, 2011 | 80.65 | 82.94 | 78.72 | 79.33 | 10,769,346 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,831,334 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.92 | 73.95 | 75.85 | 21,946,708 | +0.96(+1.28%) |
Sep 22, 2011 | 76.47 | 76.53 | 72.84 | 74.89 | 15,536,972 | -3.09(-3.96%) |
Sep 21, 2011 | 81.93 | 81.94 | 77.87 | 77.98 | 10,774,444 | -3.79(-4.63%) |
Sep 20, 2011 | 83.67 | 83.89 | 81.71 | 81.77 | 6,246,796 | -1.75(-2.10%) |
Sep 19, 2011 | 83.93 | 84.15 | 82.28 | 83.52 | 7,305,144 | -2.14(-2.49%) |
Sep 16, 2011 | 86.92 | 87.39 | 84.40 | 85.66 | 10,038,623 | -0.38(-0.44%) |
Sep 15, 2011 | 83.81 | 86.22 | 83.75 | 86.04 | 7,972,477 | +2.73(+3.28%) |
Sep 14, 2011 | 83.60 | 84.37 | 82.50 | 83.31 | 8,279,876 | +0.36(+0.43%) |
Sep 13, 2011 | 82.41 | 83.82 | 80.88 | 82.95 | 8,932,349 | +0.93(+1.14%) |
Sep 12, 2011 | 80.32 | 82.08 | 79.51 | 82.02 | 11,004,528 | +0.53(+0.66%) |
Sep 09, 2011 | 83.18 | 84.33 | 81.46 | 81.48 | 10,810,923 | -2.02(-2.42%) |
Sep 08, 2011 | 85.37 | 86.06 | 83.47 | 83.51 | 8,167,660 | -2.83(-3.28%) |
Sep 07, 2011 | 84.47 | 86.69 | 83.67 | 86.34 | 8,189,231 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.15 | 82.42 | 83.32 | 9,723,499 | -1.99(-2.34%) |
Sep 02, 2011 | 86.53 | 87.00 | 84.31 | 85.32 | 10,517,458 | -4.06(-4.55%) |