Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 78.89 | 79.90 | 77.97 | 79.90 | 1,782,000 | +2.88(+3.74%) |
Nov 29, 2011 | 75.99 | 78.16 | 75.99 | 77.02 | 1,608,069 | +1.19(+1.57%) |
Nov 28, 2011 | 74.95 | 76.23 | 74.67 | 75.83 | 990,620 | +2.95(+4.04%) |
Nov 25, 2011 | 73.82 | 74.27 | 72.88 | 72.88 | 592,744 | -1.01(-1.37%) |
Nov 23, 2011 | 75.31 | 75.31 | 73.43 | 73.89 | 1,074,757 | -2.19(-2.88%) |
Nov 22, 2011 | 75.39 | 76.73 | 75.05 | 76.08 | 1,023,212 | +0.45(+0.60%) |
Nov 21, 2011 | 75.80 | 76.29 | 75.23 | 75.63 | 1,240,406 | -1.06(-1.39%) |
Nov 18, 2011 | 77.88 | 77.94 | 76.45 | 76.69 | 1,559,687 | +0.30(+0.39%) |
Nov 17, 2011 | 76.30 | 77.67 | 75.63 | 76.39 | 1,786,370 | -0.22(-0.28%) |
Nov 16, 2011 | 80.12 | 80.24 | 76.50 | 76.61 | 1,860,554 | -3.27(-4.09%) |
Nov 15, 2011 | 78.97 | 80.39 | 78.46 | 79.88 | 1,354,485 | +0.85(+1.07%) |
Nov 14, 2011 | 78.85 | 79.83 | 78.20 | 79.03 | 1,419,249 | -0.35(-0.44%) |
Nov 11, 2011 | 78.73 | 79.58 | 78.73 | 79.39 | 1,504,686 | +1.39(+1.78%) |
Nov 10, 2011 | 78.29 | 78.48 | 76.55 | 78.00 | 1,321,306 | +0.23(+0.30%) |
Nov 09, 2011 | 77.34 | 78.52 | 77.11 | 77.76 | 1,977,528 | -0.76(-0.96%) |
Nov 08, 2011 | 78.76 | 78.81 | 77.22 | 78.52 | 2,385,615 | +0.00(+0.00%) |
Nov 07, 2011 | 78.39 | 79.58 | 77.57 | 78.52 | 2,110,088 | +0.51(+0.66%) |
Nov 04, 2011 | 77.68 | 78.29 | 76.48 | 78.01 | 1,802,875 | -0.04(-0.05%) |
Nov 03, 2011 | 78.32 | 78.42 | 77.12 | 78.04 | 1,747,480 | +0.63(+0.81%) |
Nov 02, 2011 | 76.19 | 78.08 | 75.57 | 77.41 | 2,754,116 | +1.95(+2.58%) |
Nov 01, 2011 | 74.61 | 76.01 | 74.57 | 75.47 | 3,865,985 | -1.02(-1.33%) |
Oct 31, 2011 | 74.56 | 78.67 | 73.89 | 76.48 | 7,440,967 | +4.09(+5.65%) |
Oct 28, 2011 | 72.30 | 73.33 | 72.09 | 72.39 | 2,174,622 | -0.52(-0.72%) |
Oct 27, 2011 | 74.42 | 74.61 | 71.98 | 72.92 | 1,995,633 | +0.35(+0.48%) |
Oct 26, 2011 | 72.62 | 73.15 | 71.76 | 72.57 | 1,857,994 | +0.76(+1.05%) |
Oct 25, 2011 | 71.92 | 72.57 | 71.30 | 71.81 | 2,541,234 | -0.21(-0.29%) |
Oct 24, 2011 | 71.26 | 73.42 | 70.93 | 72.02 | 3,996,054 | +3.28(+4.77%) |
Oct 21, 2011 | 67.75 | 68.77 | 67.50 | 68.74 | 1,453,292 | +1.80(+2.69%) |
Oct 20, 2011 | 67.16 | 67.34 | 65.86 | 66.93 | 1,438,060 | +0.18(+0.27%) |
Oct 19, 2011 | 66.37 | 68.11 | 66.10 | 66.75 | 1,801,152 | +0.48(+0.72%) |
Oct 18, 2011 | 66.28 | 67.21 | 64.51 | 66.28 | 2,185,339 | -0.59(-0.89%) |
Oct 17, 2011 | 67.31 | 68.35 | 66.75 | 66.87 | 886,445 | -0.86(-1.26%) |
Oct 14, 2011 | 67.53 | 67.75 | 66.66 | 67.73 | 1,167,625 | +1.04(+1.55%) |
Oct 13, 2011 | 67.23 | 68.11 | 66.04 | 66.69 | 1,651,422 | -0.68(-1.00%) |
Oct 12, 2011 | 65.97 | 68.31 | 65.97 | 67.37 | 2,860,512 | +2.67(+4.12%) |
Oct 11, 2011 | 64.41 | 65.32 | 64.16 | 64.70 | 1,421,950 | -0.49(-0.75%) |
Oct 10, 2011 | 64.31 | 65.20 | 64.08 | 65.19 | 1,233,016 | +2.02(+3.19%) |
Oct 07, 2011 | 64.00 | 64.30 | 62.37 | 63.17 | 1,839,212 | -0.24(-0.38%) |
Oct 06, 2011 | 63.31 | 63.87 | 62.87 | 63.41 | 1,915,401 | +0.76(+1.21%) |
Oct 05, 2011 | 61.65 | 63.47 | 61.31 | 62.65 | 2,492,023 | +1.00(+1.62%) |
Oct 04, 2011 | 61.45 | 61.80 | 58.74 | 61.65 | 4,038,278 | -0.66(-1.06%) |
Oct 03, 2011 | 64.66 | 65.53 | 60.73 | 62.31 | 3,669,058 | -3.22(-4.91%) |
Sep 30, 2011 | 66.85 | 67.47 | 65.49 | 65.53 | 2,282,148 | -2.11(-3.12%) |
Sep 29, 2011 | 69.83 | 70.02 | 66.33 | 67.64 | 1,810,589 | -1.14(-1.65%) |
Sep 28, 2011 | 71.64 | 71.64 | 68.60 | 68.77 | 1,990,974 | -2.55(-3.58%) |
Sep 27, 2011 | 71.68 | 72.43 | 70.52 | 71.32 | 1,741,225 | +0.70(+0.99%) |
Sep 26, 2011 | 69.89 | 70.95 | 68.84 | 70.62 | 2,521,476 | +1.39(+2.01%) |
Sep 23, 2011 | 67.59 | 69.88 | 67.52 | 69.23 | 2,603,516 | +0.73(+1.06%) |
Sep 22, 2011 | 65.18 | 68.88 | 65.18 | 68.50 | 3,519,933 | +1.14(+1.69%) |
Sep 21, 2011 | 68.75 | 69.80 | 67.32 | 67.36 | 1,691,907 | -1.68(-2.43%) |
Sep 20, 2011 | 71.48 | 71.67 | 68.92 | 69.04 | 2,758,881 | -2.13(-2.99%) |
Sep 19, 2011 | 70.29 | 71.49 | 69.92 | 71.17 | 1,608,022 | -0.14(-0.20%) |
Sep 16, 2011 | 70.73 | 71.43 | 69.50 | 71.31 | 2,054,085 | +1.02(+1.46%) |
Sep 15, 2011 | 70.48 | 70.64 | 68.56 | 70.29 | 2,026,772 | +0.40(+0.57%) |
Sep 14, 2011 | 68.72 | 70.83 | 66.97 | 69.89 | 2,613,620 | +1.10(+1.59%) |
Sep 13, 2011 | 66.48 | 69.17 | 65.48 | 68.80 | 1,985,462 | +2.78(+4.22%) |
Sep 12, 2011 | 64.36 | 66.22 | 63.95 | 66.01 | 1,632,727 | +0.93(+1.44%) |
Sep 09, 2011 | 67.00 | 67.14 | 64.64 | 65.08 | 1,708,749 | -2.68(-3.95%) |
Sep 08, 2011 | 68.31 | 69.46 | 67.50 | 67.76 | 945,177 | -0.93(-1.36%) |
Sep 07, 2011 | 67.66 | 69.10 | 67.15 | 68.69 | 1,100,211 | +2.20(+3.31%) |
Sep 06, 2011 | 64.51 | 66.80 | 64.16 | 66.49 | 1,161,574 | -0.13(-0.20%) |
Sep 02, 2011 | 67.29 | 68.22 | 66.59 | 66.62 | 1,418,174 | -1.95(-2.84%) |