Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.39 | 63.04 | 62.08 | 62.66 | 4,843,922 | +1.31(+2.14%) |
Nov 29, 2011 | 60.71 | 61.46 | 60.25 | 61.35 | 2,609,833 | +0.94(+1.56%) |
Nov 28, 2011 | 60.80 | 60.84 | 60.05 | 60.41 | 2,729,796 | +1.04(+1.74%) |
Nov 25, 2011 | 59.03 | 59.97 | 58.99 | 59.37 | 1,125,435 | +0.04(+0.07%) |
Nov 23, 2011 | 59.72 | 59.97 | 59.07 | 59.33 | 2,972,673 | -0.77(-1.28%) |
Nov 22, 2011 | 59.67 | 60.32 | 59.54 | 60.10 | 2,226,022 | +0.38(+0.64%) |
Nov 21, 2011 | 59.67 | 60.10 | 59.35 | 59.72 | 2,548,723 | -0.32(-0.53%) |
Nov 18, 2011 | 60.28 | 60.41 | 59.83 | 60.03 | 3,208,201 | -0.19(-0.32%) |
Nov 17, 2011 | 60.71 | 61.10 | 59.64 | 60.22 | 3,147,173 | -0.71(-1.16%) |
Nov 16, 2011 | 61.66 | 61.97 | 60.87 | 60.93 | 3,347,598 | -1.13(-1.82%) |
Nov 15, 2011 | 61.27 | 62.24 | 61.08 | 62.06 | 2,346,826 | +0.76(+1.23%) |
Nov 14, 2011 | 60.78 | 61.70 | 60.77 | 61.30 | 2,095,542 | +0.30(+0.49%) |
Nov 11, 2011 | 61.23 | 61.49 | 60.74 | 61.00 | 3,404,080 | +0.24(+0.39%) |
Nov 10, 2011 | 61.72 | 61.80 | 60.57 | 60.77 | 3,406,489 | -0.51(-0.83%) |
Nov 09, 2011 | 61.39 | 61.74 | 60.80 | 61.27 | 3,879,855 | -1.17(-1.87%) |
Nov 08, 2011 | 61.81 | 62.46 | 61.22 | 62.44 | 3,402,432 | +0.79(+1.29%) |
Nov 07, 2011 | 61.30 | 61.74 | 60.95 | 61.65 | 2,805,578 | +0.26(+0.42%) |
Nov 04, 2011 | 61.91 | 62.03 | 61.17 | 61.39 | 2,864,115 | -0.65(-1.05%) |
Nov 03, 2011 | 61.45 | 62.09 | 60.71 | 62.04 | 3,581,060 | +0.20(+0.32%) |
Nov 02, 2011 | 61.56 | 62.10 | 61.21 | 61.85 | 3,577,777 | +0.79(+1.30%) |
Nov 01, 2011 | 60.34 | 61.71 | 60.06 | 61.06 | 3,809,261 | +0.07(+0.12%) |
Oct 31, 2011 | 61.93 | 62.48 | 60.98 | 60.98 | 4,195,117 | -1.23(-1.98%) |
Oct 28, 2011 | 62.01 | 62.40 | 61.72 | 62.21 | 2,600,365 | -0.21(-0.34%) |
Oct 27, 2011 | 62.26 | 63.10 | 61.58 | 62.43 | 5,089,598 | +1.09(+1.78%) |
Oct 26, 2011 | 61.10 | 61.63 | 60.15 | 61.33 | 3,305,077 | +0.37(+0.60%) |
Oct 25, 2011 | 61.13 | 61.90 | 60.84 | 60.97 | 2,993,538 | -0.92(-1.48%) |
Oct 24, 2011 | 62.14 | 62.40 | 61.65 | 61.88 | 4,130,359 | -0.60(-0.96%) |
Oct 21, 2011 | 62.10 | 62.48 | 61.77 | 62.48 | 4,036,943 | +0.76(+1.23%) |
Oct 20, 2011 | 61.81 | 62.52 | 61.37 | 61.72 | 3,302,982 | -0.09(-0.14%) |
Oct 19, 2011 | 61.82 | 62.26 | 61.66 | 61.81 | 3,691,338 | -0.14(-0.22%) |
Oct 18, 2011 | 60.32 | 62.26 | 60.21 | 61.95 | 4,838,712 | +1.62(+2.68%) |
Oct 17, 2011 | 59.75 | 60.46 | 59.73 | 60.33 | 3,109,675 | +0.43(+0.72%) |
Oct 14, 2011 | 60.12 | 60.66 | 59.47 | 59.90 | 3,041,122 | +0.07(+0.12%) |
Oct 13, 2011 | 59.66 | 60.03 | 59.54 | 59.83 | 2,510,571 | +0.18(+0.31%) |
Oct 12, 2011 | 59.71 | 60.43 | 59.49 | 59.64 | 3,349,945 | +0.38(+0.64%) |
Oct 11, 2011 | 59.32 | 59.38 | 58.78 | 59.26 | 2,708,083 | -0.24(-0.41%) |
Oct 10, 2011 | 58.60 | 59.57 | 58.49 | 59.50 | 3,173,068 | +1.62(+2.80%) |
Oct 07, 2011 | 58.10 | 58.37 | 57.66 | 57.88 | 4,578,260 | -0.13(-0.23%) |
Oct 06, 2011 | 57.84 | 58.60 | 57.44 | 58.02 | 5,753,797 | -0.77(-1.31%) |
Oct 05, 2011 | 59.33 | 59.91 | 57.59 | 58.78 | 6,884,315 | -1.03(-1.71%) |
Oct 04, 2011 | 59.09 | 59.91 | 57.58 | 59.81 | 6,438,970 | +0.01(+0.02%) |
Oct 03, 2011 | 59.86 | 60.96 | 59.47 | 59.80 | 4,415,453 | -0.37(-0.61%) |
Sep 30, 2011 | 60.35 | 61.30 | 60.08 | 60.16 | 3,774,883 | -0.62(-1.02%) |
Sep 29, 2011 | 62.25 | 62.46 | 60.06 | 60.78 | 3,322,961 | -0.59(-0.97%) |
Sep 28, 2011 | 61.96 | 62.48 | 61.36 | 61.38 | 2,922,710 | -0.40(-0.64%) |
Sep 27, 2011 | 62.71 | 62.95 | 61.50 | 61.77 | 3,404,886 | -0.09(-0.14%) |
Sep 26, 2011 | 61.39 | 62.08 | 61.06 | 61.86 | 4,266,041 | +0.79(+1.30%) |
Sep 23, 2011 | 60.58 | 61.46 | 60.41 | 61.07 | 3,859,752 | +0.14(+0.22%) |
Sep 22, 2011 | 60.60 | 61.37 | 59.87 | 60.93 | 6,211,111 | -0.91(-1.47%) |
Sep 21, 2011 | 62.32 | 63.13 | 61.82 | 61.85 | 3,602,590 | -0.47(-0.75%) |
Sep 20, 2011 | 62.37 | 63.25 | 62.04 | 62.32 | 4,529,882 | +0.03(+0.05%) |
Sep 19, 2011 | 61.20 | 62.51 | 61.11 | 62.29 | 3,505,195 | +0.58(+0.94%) |
Sep 16, 2011 | 60.99 | 62.24 | 60.77 | 61.71 | 6,005,923 | +0.90(+1.48%) |
Sep 15, 2011 | 60.72 | 61.01 | 60.14 | 60.81 | 3,331,281 | +0.81(+1.36%) |
Sep 14, 2011 | 59.29 | 60.45 | 58.55 | 59.99 | 3,738,119 | +0.87(+1.47%) |
Sep 13, 2011 | 58.65 | 59.18 | 58.09 | 59.12 | 3,212,914 | +0.73(+1.24%) |
Sep 12, 2011 | 57.16 | 58.51 | 57.15 | 58.40 | 3,024,693 | +0.60(+1.04%) |
Sep 09, 2011 | 58.57 | 58.66 | 57.50 | 57.80 | 3,405,082 | -1.36(-2.30%) |
Sep 08, 2011 | 58.81 | 59.68 | 58.73 | 59.16 | 3,195,604 | +0.11(+0.19%) |
Sep 07, 2011 | 58.07 | 59.05 | 57.78 | 59.05 | 2,782,666 | +1.62(+2.82%) |
Sep 06, 2011 | 56.43 | 57.52 | 56.10 | 57.43 | 3,061,429 | -0.12(-0.20%) |
Sep 02, 2011 | 57.31 | 58.37 | 57.20 | 57.55 | 3,357,231 | -0.67(-1.16%) |