Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.78 | 63.27 | 62.01 | 62.07 | 79,819,648 | -1.69(-2.66%) |
Oct 28, 2011 | 64.00 | 64.52 | 63.54 | 63.77 | 98,240,560 | -0.33(-0.51%) |
Oct 27, 2011 | 63.15 | 64.56 | 60.94 | 64.10 | 154,438,768 | +3.21(+5.28%) |
Oct 26, 2011 | 60.89 | 61.26 | 59.16 | 60.88 | 91,363,800 | +1.03(+1.72%) |
Oct 25, 2011 | 61.14 | 61.18 | 59.68 | 59.85 | 79,591,216 | -1.73(-2.81%) |
Oct 24, 2011 | 59.93 | 61.71 | 59.68 | 61.58 | 97,041,352 | +1.92(+3.22%) |
Oct 21, 2011 | 59.19 | 59.68 | 58.73 | 59.66 | 72,030,688 | +1.27(+2.17%) |
Oct 20, 2011 | 58.34 | 58.48 | 56.82 | 58.39 | 108,495,408 | +0.16(+0.27%) |
Oct 19, 2011 | 59.22 | 59.68 | 57.93 | 58.23 | 84,736,256 | -1.16(-1.95%) |
Oct 18, 2011 | 58.05 | 59.79 | 56.91 | 59.39 | 117,972,848 | +1.53(+2.65%) |
Oct 17, 2011 | 59.14 | 59.23 | 57.56 | 57.86 | 68,567,928 | -1.81(-3.04%) |
Oct 14, 2011 | 59.20 | 59.84 | 58.55 | 59.67 | 83,183,320 | +1.16(+1.98%) |
Oct 13, 2011 | 58.22 | 58.81 | 57.52 | 58.51 | 64,565,452 | -0.05(-0.09%) |
Oct 12, 2011 | 58.18 | 59.16 | 57.72 | 58.56 | 105,571,888 | +0.82(+1.42%) |
Oct 11, 2011 | 57.34 | 57.97 | 56.65 | 57.74 | 75,318,976 | +0.39(+0.69%) |
Oct 10, 2011 | 56.17 | 57.35 | 54.97 | 57.34 | 91,025,536 | +2.41(+4.38%) |
Oct 07, 2011 | 56.51 | 56.71 | 54.69 | 54.94 | 111,671,288 | -1.38(-2.44%) |
Oct 06, 2011 | 55.78 | 56.45 | 55.57 | 56.31 | 102,271,464 | +1.22(+2.22%) |
Oct 05, 2011 | 54.33 | 55.47 | 53.61 | 55.09 | 119,630,480 | +0.75(+1.37%) |
Oct 04, 2011 | 50.59 | 54.42 | 50.40 | 54.34 | 196,774,240 | +3.19(+6.23%) |
Oct 03, 2011 | 53.85 | 54.48 | 51.04 | 51.15 | 142,425,840 | -2.78(-5.15%) |
Sep 30, 2011 | 54.64 | 55.51 | 53.89 | 53.93 | 86,009,968 | -1.70(-3.06%) |
Sep 29, 2011 | 55.97 | 56.21 | 53.99 | 55.63 | 88,111,032 | +0.95(+1.73%) |
Sep 28, 2011 | 56.86 | 57.13 | 54.60 | 54.69 | 101,814,832 | -2.18(-3.83%) |
Sep 27, 2011 | 56.91 | 58.20 | 56.42 | 56.87 | 112,023,912 | +1.20(+2.15%) |
Sep 26, 2011 | 55.22 | 55.76 | 53.91 | 55.67 | 90,063,096 | +1.03(+1.89%) |
Sep 23, 2011 | 53.89 | 54.96 | 53.76 | 54.63 | 100,262,960 | +0.76(+1.42%) |
Sep 22, 2011 | 53.51 | 54.86 | 52.84 | 53.87 | 191,847,024 | -1.55(-2.79%) |
Sep 21, 2011 | 57.46 | 57.95 | 55.38 | 55.42 | 97,821,120 | -2.13(-3.70%) |
Sep 20, 2011 | 58.67 | 59.33 | 57.52 | 57.55 | 76,187,616 | -0.91(-1.55%) |
Sep 19, 2011 | 58.34 | 59.10 | 57.80 | 58.46 | 83,106,592 | -1.07(-1.79%) |
Sep 16, 2011 | 59.63 | 59.95 | 58.99 | 59.52 | 91,045,608 | +0.09(+0.15%) |
Sep 15, 2011 | 59.15 | 59.46 | 58.25 | 59.43 | 89,154,896 | +0.82(+1.41%) |
Sep 14, 2011 | 58.12 | 59.42 | 56.96 | 58.61 | 92,488,728 | +1.03(+1.79%) |
Sep 13, 2011 | 57.04 | 57.81 | 56.45 | 57.58 | 101,083,176 | +0.92(+1.62%) |
Sep 12, 2011 | 55.25 | 56.80 | 55.24 | 56.66 | 120,271,704 | +0.48(+0.86%) |
Sep 09, 2011 | 57.18 | 57.53 | 55.55 | 56.18 | 119,502,744 | -1.71(-2.95%) |
Sep 08, 2011 | 58.54 | 59.34 | 57.58 | 57.88 | 85,389,552 | -1.08(-1.83%) |
Sep 07, 2011 | 57.76 | 59.05 | 57.48 | 58.97 | 82,849,928 | +2.15(+3.78%) |
Sep 06, 2011 | 54.87 | 56.85 | 54.87 | 56.82 | 85,897,248 | -0.16(-0.28%) |
Sep 02, 2011 | 57.73 | 58.29 | 56.68 | 56.98 | 94,830,384 | -2.19(-3.70%) |
Sep 01, 2011 | 60.51 | 61.26 | 58.83 | 59.17 | 104,266,032 | -1.30(-2.15%) |
Aug 31, 2011 | 60.92 | 61.50 | 59.84 | 60.46 | 84,420,144 | -0.12(-0.21%) |
Aug 30, 2011 | 59.84 | 60.98 | 59.23 | 60.59 | 81,436,296 | +0.35(+0.58%) |
Aug 29, 2011 | 58.32 | 60.30 | 58.29 | 60.24 | 63,768,212 | +2.72(+4.73%) |
Aug 26, 2011 | 55.98 | 57.69 | 54.98 | 57.52 | 101,498,536 | +1.34(+2.39%) |
Aug 25, 2011 | 58.24 | 58.50 | 55.97 | 56.18 | 96,988,936 | -1.41(-2.46%) |
Aug 24, 2011 | 56.69 | 57.95 | 56.19 | 57.59 | 81,256,832 | +0.84(+1.48%) |
Aug 23, 2011 | 54.48 | 56.84 | 53.98 | 56.75 | 112,072,456 | +2.61(+4.83%) |
Aug 22, 2011 | 55.86 | 55.92 | 53.74 | 54.14 | 86,767,040 | -0.19(-0.35%) |
Aug 19, 2011 | 54.10 | 56.10 | 54.01 | 54.33 | 119,191,648 | -0.97(-1.76%) |
Aug 18, 2011 | 56.64 | 58.59 | 54.78 | 55.30 | 131,800,240 | -3.34(-5.69%) |
Aug 17, 2011 | 59.07 | 59.52 | 58.06 | 58.64 | 80,250,568 | +0.02(+0.03%) |
Aug 16, 2011 | 58.75 | 59.43 | 57.98 | 58.62 | 95,319,808 | -1.10(-1.84%) |
Aug 15, 2011 | 58.74 | 59.78 | 58.57 | 59.72 | 69,228,280 | +1.64(+2.82%) |
Aug 12, 2011 | 58.25 | 58.76 | 57.26 | 58.08 | 103,906,112 | +0.36(+0.62%) |
Aug 11, 2011 | 55.35 | 58.62 | 54.99 | 57.73 | 146,426,384 | +2.78(+5.06%) |
Aug 10, 2011 | 56.05 | 57.90 | 54.82 | 54.95 | 219,094,864 | -2.86(-4.95%) |
Aug 09, 2011 | 59.07 | 57.94 | 53.06 | 57.81 | 249,738,512 | +3.61(+6.66%) |
Aug 08, 2011 | 57.43 | 59.43 | 54.16 | 54.20 | 204,345,744 | -5.17(-8.71%) |
Aug 05, 2011 | 60.42 | 61.46 | 57.98 | 59.36 | 226,582,000 | -1.06(-1.75%) |
Aug 04, 2011 | 63.31 | 63.43 | 60.41 | 60.42 | 157,263,888 | -3.88(-6.03%) |
Aug 03, 2011 | 63.83 | 64.38 | 62.32 | 64.30 | 138,055,792 | +0.42(+0.66%) |
Aug 02, 2011 | 65.68 | 66.31 | 63.76 | 63.88 | 114,937,968 | -2.06(-3.12%) |