Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.21 | 61.89 | 61.04 | 61.88 | 119,643 | +3.14(+5.35%) |
Nov 29, 2011 | 59.00 | 59.52 | 58.71 | 58.74 | 71,494 | -0.95(-1.59%) |
Nov 28, 2011 | 59.33 | 59.96 | 59.06 | 59.69 | 78,425 | +0.46(+0.78%) |
Nov 25, 2011 | 59.20 | 60.00 | 59.12 | 59.23 | 33,196 | +0.21(+0.36%) |
Nov 23, 2011 | 59.36 | 59.57 | 59.01 | 59.02 | 98,313 | -0.97(-1.62%) |
Nov 22, 2011 | 60.01 | 60.23 | 59.40 | 59.99 | 60,942 | +0.10(+0.17%) |
Nov 21, 2011 | 60.04 | 60.39 | 59.66 | 59.89 | 105,464 | -1.45(-2.36%) |
Nov 18, 2011 | 61.63 | 61.77 | 61.17 | 61.34 | 49,754 | +0.52(+0.85%) |
Nov 17, 2011 | 61.75 | 62.36 | 60.63 | 60.82 | 106,086 | +0.34(+0.56%) |
Nov 16, 2011 | 60.89 | 61.58 | 60.36 | 60.48 | 59,619 | -0.30(-0.49%) |
Nov 15, 2011 | 60.31 | 61.11 | 60.31 | 60.78 | 26,184 | +0.04(+0.07%) |
Nov 14, 2011 | 61.31 | 61.31 | 60.27 | 60.74 | 38,442 | -0.64(-1.04%) |
Nov 11, 2011 | 60.96 | 61.94 | 60.96 | 61.38 | 59,954 | +0.92(+1.52%) |
Nov 10, 2011 | 60.45 | 60.56 | 59.91 | 60.46 | 47,008 | +0.64(+1.07%) |
Nov 09, 2011 | 61.08 | 61.21 | 59.54 | 59.82 | 147,355 | -3.60(-5.68%) |
Nov 08, 2011 | 63.07 | 63.59 | 62.24 | 63.42 | 44,572 | +1.11(+1.78%) |
Nov 07, 2011 | 61.64 | 62.36 | 61.25 | 62.31 | 40,261 | +1.27(+2.08%) |
Nov 04, 2011 | 61.60 | 61.60 | 60.03 | 61.04 | 46,384 | -1.59(-2.54%) |
Nov 03, 2011 | 62.41 | 62.92 | 61.75 | 62.63 | 82,721 | +0.08(+0.13%) |
Nov 02, 2011 | 61.34 | 62.68 | 61.11 | 62.55 | 122,000 | +2.44(+4.06%) |
Nov 01, 2011 | 60.00 | 60.61 | 59.44 | 60.11 | 100,348 | -0.99(-1.62%) |
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%) |