Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.77 | 62.77 | 61.03 | 61.10 | 80,514 | -1.22(-1.96%) |
Oct 28, 2011 | 61.97 | 62.84 | 61.97 | 62.32 | 98,968 | -4.19(-6.30%) |
Oct 27, 2011 | 65.18 | 66.75 | 64.71 | 66.51 | 141,936 | +1.01(+1.54%) |
Oct 26, 2011 | 65.29 | 65.54 | 64.17 | 65.50 | 64,453 | +1.62(+2.54%) |
Oct 25, 2011 | 64.38 | 64.68 | 63.71 | 63.88 | 95,752 | -0.69(-1.07%) |
Oct 24, 2011 | 63.45 | 64.69 | 63.34 | 64.57 | 89,775 | +1.32(+2.09%) |
Oct 21, 2011 | 62.55 | 63.27 | 62.41 | 63.25 | 45,464 | +0.67(+1.07%) |
Oct 20, 2011 | 63.40 | 63.44 | 62.10 | 62.58 | 119,588 | -0.48(-0.76%) |
Oct 19, 2011 | 63.62 | 63.99 | 63.01 | 63.06 | 92,245 | +0.04(+0.06%) |
Oct 18, 2011 | 62.14 | 63.12 | 61.47 | 63.02 | 92,600 | +2.71(+4.49%) |
Oct 17, 2011 | 60.45 | 60.72 | 59.88 | 60.31 | 61,146 | -1.38(-2.24%) |
Oct 14, 2011 | 61.33 | 61.75 | 60.86 | 61.69 | 78,918 | +1.72(+2.87%) |
Oct 13, 2011 | 59.64 | 60.13 | 58.66 | 59.97 | 161,328 | -1.84(-2.98%) |
Oct 12, 2011 | 60.67 | 62.33 | 60.67 | 61.81 | 183,837 | -0.29(-0.47%) |
Oct 11, 2011 | 61.38 | 62.77 | 61.38 | 62.10 | 41,793 | -0.61(-0.97%) |
Oct 10, 2011 | 61.49 | 62.74 | 61.41 | 62.71 | 67,757 | +1.97(+3.24%) |
Oct 07, 2011 | 61.94 | 62.23 | 60.50 | 60.74 | 84,554 | -1.89(-3.02%) |
Oct 06, 2011 | 62.30 | 62.70 | 62.04 | 62.63 | 159,095 | -1.68(-2.61%) |
Oct 05, 2011 | 63.07 | 64.66 | 62.80 | 64.31 | 192,177 | +1.39(+2.21%) |
Oct 04, 2011 | 61.08 | 63.06 | 60.53 | 62.92 | 134,309 | +1.96(+3.22%) |
Oct 03, 2011 | 61.80 | 62.49 | 60.83 | 60.96 | 107,244 | -0.93(-1.50%) |
Sep 30, 2011 | 62.94 | 63.50 | 61.88 | 61.89 | 153,749 | -0.92(-1.46%) |
Sep 29, 2011 | 63.81 | 63.92 | 62.27 | 62.81 | 149,017 | +0.16(+0.26%) |
Sep 28, 2011 | 63.94 | 64.02 | 62.49 | 62.65 | 94,265 | -2.88(-4.39%) |
Sep 27, 2011 | 65.00 | 66.25 | 64.83 | 65.53 | 123,404 | +0.43(+0.66%) |
Sep 26, 2011 | 64.15 | 65.34 | 63.37 | 65.10 | 135,357 | +1.12(+1.75%) |
Sep 23, 2011 | 62.82 | 64.00 | 62.61 | 63.98 | 123,098 | +3.68(+6.10%) |
Sep 22, 2011 | 61.09 | 61.87 | 59.62 | 60.30 | 166,432 | -3.43(-5.38%) |
Sep 21, 2011 | 65.80 | 65.97 | 63.63 | 63.73 | 96,507 | -2.37(-3.59%) |
Sep 20, 2011 | 67.34 | 67.97 | 66.10 | 66.10 | 107,025 | +0.60(+0.92%) |
Sep 19, 2011 | 65.02 | 65.83 | 64.50 | 65.50 | 63,071 | -1.11(-1.67%) |
Sep 16, 2011 | 66.51 | 66.91 | 66.20 | 66.61 | 87,770 | -0.52(-0.77%) |
Sep 15, 2011 | 66.68 | 67.14 | 66.20 | 67.13 | 54,947 | +1.71(+2.61%) |
Sep 14, 2011 | 65.56 | 65.81 | 64.33 | 65.42 | 116,503 | +1.51(+2.36%) |
Sep 13, 2011 | 63.88 | 64.25 | 63.25 | 63.91 | 93,091 | +0.31(+0.49%) |
Sep 12, 2011 | 62.74 | 63.74 | 62.60 | 63.60 | 79,589 | +0.70(+1.11%) |
Sep 09, 2011 | 63.78 | 63.97 | 62.71 | 62.90 | 128,052 | -1.05(-1.64%) |
Sep 08, 2011 | 64.09 | 65.00 | 63.94 | 63.95 | 102,539 | -1.19(-1.83%) |
Sep 07, 2011 | 64.71 | 65.17 | 64.36 | 65.14 | 67,283 | +0.01(+0.02%) |
Sep 06, 2011 | 64.08 | 65.21 | 63.85 | 65.13 | 48,697 | +0.46(+0.71%) |
Sep 02, 2011 | 64.36 | 65.07 | 64.21 | 64.67 | 113,248 | -0.53(-0.81%) |
Sep 01, 2011 | 66.05 | 66.30 | 65.20 | 65.20 | 59,066 | -0.73(-1.11%) |
Aug 31, 2011 | 65.59 | 66.19 | 65.43 | 65.93 | 73,329 | +1.19(+1.84%) |
Aug 30, 2011 | 64.34 | 65.06 | 64.02 | 64.74 | 49,568 | -0.07(-0.11%) |
Aug 29, 2011 | 63.84 | 64.99 | 63.84 | 64.81 | 116,392 | +0.86(+1.34%) |
Aug 26, 2011 | 62.83 | 64.18 | 62.16 | 63.95 | 73,280 | +0.22(+0.35%) |
Aug 25, 2011 | 64.51 | 65.00 | 63.38 | 63.73 | 110,051 | +1.10(+1.76%) |
Aug 24, 2011 | 61.89 | 62.86 | 61.84 | 62.63 | 73,476 | +1.13(+1.84%) |
Aug 23, 2011 | 57.69 | 61.51 | 57.53 | 61.50 | 216,417 | +5.13(+9.10%) |
Aug 22, 2011 | 57.00 | 57.07 | 56.04 | 56.37 | 69,390 | -0.98(-1.71%) |
Aug 19, 2011 | 56.67 | 58.11 | 56.67 | 57.35 | 107,477 | +0.44(+0.77%) |
Aug 18, 2011 | 57.82 | 58.60 | 56.37 | 56.91 | 175,835 | -2.53(-4.26%) |
Aug 17, 2011 | 59.45 | 59.98 | 59.23 | 59.44 | 98,160 | -1.85(-3.02%) |
Aug 16, 2011 | 60.97 | 62.05 | 60.92 | 61.29 | 69,214 | -0.74(-1.19%) |
Aug 15, 2011 | 61.29 | 62.22 | 61.21 | 62.03 | 73,075 | +1.72(+2.85%) |
Aug 12, 2011 | 60.42 | 61.25 | 60.11 | 60.31 | 64,279 | -0.34(-0.56%) |
Aug 11, 2011 | 59.00 | 60.97 | 58.62 | 60.65 | 129,388 | +4.05(+7.16%) |
Aug 10, 2011 | 57.68 | 58.20 | 56.35 | 56.60 | 194,302 | -4.30(-7.06%) |
Aug 09, 2011 | 59.00 | 60.90 | 57.04 | 60.90 | 323,812 | +4.78(+8.52%) |
Aug 08, 2011 | 59.00 | 59.50 | 56.12 | 56.12 | 211,282 | -4.16(-6.90%) |
Aug 05, 2011 | 61.18 | 61.34 | 58.87 | 60.28 | 161,659 | -0.22(-0.36%) |
Aug 04, 2011 | 62.00 | 62.15 | 60.47 | 60.50 | 113,250 | -3.13(-4.92%) |
Aug 03, 2011 | 63.87 | 63.92 | 62.38 | 63.63 | 89,235 | -0.52(-0.81%) |
Aug 02, 2011 | 65.11 | 65.40 | 64.15 | 64.15 | 68,231 | -1.13(-1.73%) |