Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.29 | 62.94 | 61.98 | 62.56 | 4,851,697 | +1.31(+2.14%) |
Nov 29, 2011 | 60.61 | 61.36 | 60.15 | 61.25 | 2,614,021 | +0.94(+1.56%) |
Nov 28, 2011 | 60.70 | 60.74 | 59.95 | 60.31 | 2,734,177 | +1.03(+1.74%) |
Nov 25, 2011 | 58.93 | 59.87 | 58.90 | 59.28 | 1,127,241 | +0.04(+0.07%) |
Nov 23, 2011 | 59.62 | 59.87 | 58.98 | 59.23 | 2,977,444 | -0.77(-1.28%) |
Nov 22, 2011 | 59.57 | 60.22 | 59.45 | 60.00 | 2,229,595 | +0.38(+0.64%) |
Nov 21, 2011 | 59.57 | 60.00 | 59.25 | 59.62 | 2,552,814 | -0.32(-0.53%) |
Nov 18, 2011 | 60.19 | 60.31 | 59.73 | 59.94 | 3,213,350 | -0.19(-0.32%) |
Nov 17, 2011 | 60.61 | 61.00 | 59.55 | 60.13 | 3,152,224 | -0.70(-1.16%) |
Nov 16, 2011 | 61.56 | 61.87 | 60.77 | 60.83 | 3,352,971 | -1.13(-1.82%) |
Nov 15, 2011 | 61.18 | 62.14 | 60.99 | 61.96 | 2,350,593 | +0.76(+1.23%) |
Nov 14, 2011 | 60.68 | 61.60 | 60.67 | 61.21 | 2,098,906 | +0.30(+0.49%) |
Nov 11, 2011 | 61.13 | 61.40 | 60.64 | 60.90 | 3,409,543 | +0.23(+0.39%) |
Nov 10, 2011 | 61.62 | 61.70 | 60.47 | 60.67 | 3,411,956 | -0.51(-0.83%) |
Nov 09, 2011 | 61.29 | 61.64 | 60.71 | 61.18 | 3,886,082 | -1.17(-1.87%) |
Nov 08, 2011 | 61.71 | 62.36 | 61.12 | 62.34 | 3,407,893 | +0.79(+1.29%) |
Nov 07, 2011 | 61.21 | 61.65 | 60.86 | 61.55 | 2,810,081 | +0.26(+0.42%) |
Nov 04, 2011 | 61.81 | 61.93 | 61.07 | 61.29 | 2,868,712 | -0.65(-1.05%) |
Nov 03, 2011 | 61.35 | 61.99 | 60.61 | 61.95 | 3,586,808 | +0.20(+0.32%) |
Nov 02, 2011 | 61.46 | 62.00 | 61.11 | 61.75 | 3,583,520 | +0.79(+1.30%) |
Nov 01, 2011 | 60.24 | 61.61 | 59.96 | 60.96 | 3,815,375 | +0.07(+0.12%) |
Oct 31, 2011 | 61.84 | 62.38 | 60.88 | 60.88 | 4,201,851 | -1.23(-1.98%) |
Oct 28, 2011 | 61.91 | 62.30 | 61.62 | 62.11 | 2,604,539 | -0.21(-0.34%) |
Oct 27, 2011 | 62.16 | 63.00 | 61.48 | 62.33 | 5,097,767 | +1.09(+1.78%) |
Oct 26, 2011 | 61.00 | 61.53 | 60.05 | 61.24 | 3,310,382 | +0.37(+0.60%) |
Oct 25, 2011 | 61.03 | 61.80 | 60.74 | 60.87 | 2,998,342 | -0.91(-1.48%) |
Oct 24, 2011 | 62.04 | 62.30 | 61.55 | 61.78 | 4,136,988 | -0.60(-0.96%) |
Oct 21, 2011 | 62.00 | 62.38 | 61.67 | 62.38 | 4,043,423 | +0.76(+1.23%) |
Oct 20, 2011 | 61.71 | 62.42 | 61.27 | 61.62 | 3,308,283 | -0.09(-0.14%) |
Oct 19, 2011 | 61.72 | 62.16 | 61.56 | 61.71 | 3,697,263 | -0.14(-0.22%) |
Oct 18, 2011 | 60.23 | 62.16 | 60.11 | 61.85 | 4,846,478 | +1.62(+2.68%) |
Oct 17, 2011 | 59.66 | 60.36 | 59.63 | 60.23 | 3,114,666 | +0.43(+0.72%) |
Oct 14, 2011 | 60.02 | 60.56 | 59.38 | 59.80 | 3,046,004 | +0.07(+0.12%) |
Oct 13, 2011 | 59.56 | 59.93 | 59.44 | 59.73 | 2,514,601 | +0.18(+0.31%) |
Oct 12, 2011 | 59.61 | 60.34 | 59.39 | 59.55 | 3,355,322 | +0.38(+0.64%) |
Oct 11, 2011 | 59.22 | 59.28 | 58.69 | 59.17 | 2,712,430 | -0.24(-0.41%) |
Oct 10, 2011 | 58.51 | 59.47 | 58.40 | 59.41 | 3,178,161 | +1.62(+2.80%) |
Oct 07, 2011 | 58.00 | 58.28 | 57.57 | 57.79 | 4,585,609 | -0.13(-0.23%) |
Oct 06, 2011 | 57.75 | 58.51 | 57.35 | 57.92 | 5,763,032 | -0.77(-1.31%) |
Oct 05, 2011 | 59.23 | 59.81 | 57.50 | 58.69 | 6,895,365 | -1.02(-1.71%) |
Oct 04, 2011 | 59.00 | 59.81 | 57.49 | 59.71 | 6,449,305 | +0.01(+0.02%) |
Oct 03, 2011 | 59.77 | 60.86 | 59.37 | 59.70 | 4,422,540 | -0.37(-0.61%) |
Sep 30, 2011 | 60.25 | 61.20 | 59.99 | 60.07 | 3,780,942 | -0.62(-1.02%) |
Sep 29, 2011 | 62.15 | 62.36 | 59.96 | 60.69 | 3,328,294 | -0.59(-0.97%) |
Sep 28, 2011 | 61.86 | 62.38 | 61.27 | 61.28 | 2,927,401 | -0.39(-0.64%) |
Sep 27, 2011 | 62.61 | 62.85 | 61.40 | 61.67 | 3,410,351 | -0.09(-0.14%) |
Sep 26, 2011 | 61.29 | 61.98 | 60.97 | 61.76 | 4,272,888 | +0.79(+1.30%) |
Sep 23, 2011 | 60.48 | 61.36 | 60.31 | 60.97 | 3,865,947 | +0.14(+0.22%) |
Sep 22, 2011 | 60.50 | 61.27 | 59.77 | 60.84 | 6,221,080 | -0.91(-1.47%) |
Sep 21, 2011 | 62.22 | 63.03 | 61.72 | 61.75 | 3,608,372 | -0.47(-0.75%) |
Sep 20, 2011 | 62.27 | 63.14 | 61.95 | 62.22 | 4,537,153 | +0.03(+0.05%) |
Sep 19, 2011 | 61.10 | 62.41 | 61.01 | 62.19 | 3,510,821 | +0.58(+0.94%) |
Sep 16, 2011 | 60.89 | 62.14 | 60.67 | 61.61 | 6,015,563 | +0.90(+1.48%) |
Sep 15, 2011 | 60.62 | 60.91 | 60.05 | 60.71 | 3,336,628 | +0.81(+1.36%) |
Sep 14, 2011 | 59.20 | 60.35 | 58.46 | 59.90 | 3,744,119 | +0.87(+1.47%) |
Sep 13, 2011 | 58.56 | 59.09 | 58.00 | 59.03 | 3,218,070 | +0.72(+1.24%) |
Sep 12, 2011 | 57.07 | 58.42 | 57.06 | 58.30 | 3,029,548 | +0.60(+1.04%) |
Sep 09, 2011 | 58.47 | 58.57 | 57.41 | 57.70 | 3,410,548 | -1.36(-2.30%) |
Sep 08, 2011 | 58.72 | 59.58 | 58.63 | 59.06 | 3,200,733 | +0.11(+0.19%) |
Sep 07, 2011 | 57.97 | 58.95 | 57.69 | 58.95 | 2,787,133 | +1.62(+2.82%) |
Sep 06, 2011 | 56.34 | 57.43 | 56.01 | 57.34 | 3,066,343 | -0.12(-0.20%) |
Sep 02, 2011 | 57.21 | 58.27 | 57.10 | 57.45 | 3,362,620 | -0.67(-1.16%) |