Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.07 | 68.01 | 66.19 | 67.86 | 5,323,359 | +2.82(+4.33%) |
Nov 29, 2011 | 64.91 | 65.21 | 64.50 | 65.04 | 2,630,380 | +0.34(+0.53%) |
Nov 28, 2011 | 65.39 | 65.55 | 64.06 | 64.70 | 3,343,124 | +1.21(+1.91%) |
Nov 25, 2011 | 63.10 | 64.69 | 62.87 | 63.48 | 1,423,870 | +0.30(+0.47%) |
Nov 23, 2011 | 64.28 | 64.42 | 63.15 | 63.18 | 2,831,191 | -1.81(-2.79%) |
Nov 22, 2011 | 65.02 | 65.57 | 64.35 | 65.00 | 2,182,276 | -0.22(-0.33%) |
Nov 21, 2011 | 65.74 | 66.53 | 64.98 | 65.21 | 3,018,612 | -2.02(-3.01%) |
Nov 18, 2011 | 67.09 | 67.41 | 66.28 | 67.24 | 2,619,036 | +0.60(+0.90%) |
Nov 17, 2011 | 67.44 | 67.73 | 66.24 | 66.64 | 2,934,677 | -0.95(-1.40%) |
Nov 16, 2011 | 68.38 | 68.98 | 67.52 | 67.59 | 2,810,746 | -1.33(-1.92%) |
Nov 15, 2011 | 68.08 | 69.48 | 67.93 | 68.91 | 2,831,616 | +0.70(+1.03%) |
Nov 14, 2011 | 69.00 | 69.34 | 67.77 | 68.21 | 2,765,722 | -1.14(-1.64%) |
Nov 11, 2011 | 69.16 | 69.49 | 68.30 | 69.35 | 3,410,164 | +1.15(+1.69%) |
Nov 10, 2011 | 68.86 | 68.93 | 67.50 | 68.19 | 2,520,046 | +0.35(+0.52%) |
Nov 09, 2011 | 69.55 | 69.63 | 67.63 | 67.84 | 4,366,395 | -3.04(-4.29%) |
Nov 08, 2011 | 70.59 | 71.10 | 69.01 | 70.88 | 3,130,745 | +0.55(+0.78%) |
Nov 07, 2011 | 69.88 | 70.81 | 69.12 | 70.33 | 1,928,143 | +0.51(+0.74%) |
Nov 04, 2011 | 69.59 | 70.00 | 68.23 | 69.82 | 2,639,680 | -0.30(-0.43%) |
Nov 03, 2011 | 69.57 | 70.39 | 68.19 | 70.12 | 3,660,637 | +0.93(+1.35%) |
Nov 02, 2011 | 69.07 | 69.62 | 67.65 | 69.19 | 3,814,460 | +1.26(+1.86%) |
Nov 01, 2011 | 67.81 | 70.09 | 67.31 | 67.93 | 6,088,368 | -1.67(-2.41%) |
Oct 31, 2011 | 69.16 | 70.36 | 68.98 | 69.60 | 4,061,359 | -0.54(-0.76%) |
Oct 28, 2011 | 69.08 | 70.17 | 68.80 | 70.14 | 3,998,351 | +0.18(+0.26%) |
Oct 27, 2011 | 68.27 | 70.50 | 68.02 | 69.96 | 5,082,624 | +2.99(+4.46%) |
Oct 26, 2011 | 65.99 | 67.33 | 65.80 | 66.97 | 4,041,054 | +1.34(+2.05%) |
Oct 25, 2011 | 66.12 | 66.80 | 65.47 | 65.63 | 3,909,470 | -0.95(-1.43%) |
Oct 24, 2011 | 65.36 | 66.79 | 64.88 | 66.58 | 4,460,749 | +1.18(+1.80%) |
Oct 21, 2011 | 64.09 | 65.44 | 63.55 | 65.41 | 5,295,174 | +2.15(+3.39%) |
Oct 20, 2011 | 62.52 | 63.37 | 61.67 | 63.26 | 3,211,096 | +0.64(+1.02%) |
Oct 19, 2011 | 63.50 | 63.81 | 62.39 | 62.62 | 3,839,245 | -0.89(-1.41%) |
Oct 18, 2011 | 61.42 | 63.75 | 61.22 | 63.51 | 3,918,716 | +2.31(+3.78%) |
Oct 17, 2011 | 62.53 | 62.66 | 61.10 | 61.20 | 3,721,036 | -1.60(-2.55%) |
Oct 14, 2011 | 62.00 | 62.97 | 61.77 | 62.80 | 2,509,806 | +1.46(+2.39%) |
Oct 13, 2011 | 61.93 | 61.96 | 60.60 | 61.34 | 2,879,487 | -1.11(-1.77%) |
Oct 12, 2011 | 61.57 | 63.12 | 61.08 | 62.44 | 3,678,003 | +1.30(+2.12%) |
Oct 11, 2011 | 61.63 | 62.04 | 60.72 | 61.15 | 3,267,835 | -0.95(-1.54%) |
Oct 10, 2011 | 60.58 | 62.14 | 60.42 | 62.10 | 4,307,114 | +2.76(+4.66%) |
Oct 07, 2011 | 61.31 | 61.48 | 59.27 | 59.34 | 4,688,017 | -1.66(-2.72%) |
Oct 06, 2011 | 60.43 | 61.08 | 59.99 | 60.99 | 4,906,925 | +1.71(+2.89%) |
Oct 05, 2011 | 59.79 | 59.92 | 57.52 | 59.28 | 7,204,424 | -0.75(-1.25%) |
Oct 04, 2011 | 56.95 | 60.20 | 55.99 | 60.04 | 8,608,086 | +2.32(+4.03%) |
Oct 03, 2011 | 59.92 | 60.80 | 57.71 | 57.71 | 9,608,185 | -1.89(-3.16%) |
Sep 30, 2011 | 60.25 | 61.45 | 59.57 | 59.60 | 6,418,161 | -1.41(-2.31%) |
Sep 29, 2011 | 61.38 | 61.50 | 60.14 | 61.01 | 3,584,428 | +0.71(+1.18%) |
Sep 28, 2011 | 61.70 | 62.09 | 60.19 | 60.30 | 4,248,424 | -1.26(-2.05%) |
Sep 27, 2011 | 62.50 | 62.99 | 61.15 | 61.56 | 4,268,602 | +0.05(+0.09%) |
Sep 26, 2011 | 61.25 | 61.60 | 60.24 | 61.50 | 4,655,410 | +0.43(+0.70%) |
Sep 23, 2011 | 59.50 | 61.47 | 59.07 | 61.08 | 4,969,604 | +1.02(+1.71%) |
Sep 22, 2011 | 59.63 | 61.12 | 59.22 | 60.05 | 7,830,195 | -0.91(-1.49%) |
Sep 21, 2011 | 64.98 | 65.12 | 60.69 | 60.96 | 6,207,221 | -3.84(-5.92%) |
Sep 20, 2011 | 64.71 | 65.67 | 64.16 | 64.80 | 3,352,929 | +0.41(+0.63%) |
Sep 19, 2011 | 64.29 | 65.05 | 63.93 | 64.39 | 3,865,762 | -1.01(-1.55%) |
Sep 16, 2011 | 64.66 | 65.44 | 63.69 | 65.41 | 5,170,628 | +0.88(+1.36%) |
Sep 15, 2011 | 63.61 | 64.55 | 63.21 | 64.53 | 4,643,221 | +1.40(+2.21%) |
Sep 14, 2011 | 63.42 | 63.57 | 62.00 | 63.13 | 3,935,878 | +0.08(+0.13%) |
Sep 13, 2011 | 63.03 | 63.19 | 61.94 | 63.05 | 4,182,729 | +0.16(+0.25%) |
Sep 12, 2011 | 61.81 | 62.95 | 61.37 | 62.89 | 4,069,174 | +0.12(+0.19%) |
Sep 09, 2011 | 63.49 | 64.03 | 61.91 | 62.77 | 4,402,896 | -1.56(-2.42%) |
Sep 08, 2011 | 64.39 | 65.02 | 63.75 | 64.33 | 3,221,296 | -0.36(-0.56%) |
Sep 07, 2011 | 64.05 | 64.74 | 62.96 | 64.69 | 5,607,286 | +1.76(+2.79%) |
Sep 06, 2011 | 60.45 | 63.38 | 60.23 | 62.93 | 5,064,713 | +0.84(+1.35%) |
Sep 02, 2011 | 62.19 | 63.12 | 61.93 | 62.09 | 3,793,448 | -1.56(-2.44%) |