Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 60.86 | 61.89 | 58.42 | 61.84 | 111,832,632 | +3.41(+5.84%) |
Nov 29, 2011 | 58.58 | 58.86 | 57.97 | 58.43 | 69,309,368 | -0.11(-0.19%) |
Nov 28, 2011 | 57.95 | 58.64 | 57.80 | 58.54 | 70,526,840 | +2.66(+4.76%) |
Nov 25, 2011 | 56.24 | 57.07 | 55.88 | 55.88 | 33,583,816 | -0.72(-1.27%) |
Nov 23, 2011 | 57.79 | 57.95 | 56.51 | 56.60 | 83,142,360 | -1.84(-3.14%) |
Nov 22, 2011 | 58.82 | 59.24 | 58.12 | 58.43 | 66,051,752 | -0.49(-0.84%) |
Nov 21, 2011 | 59.16 | 59.42 | 58.38 | 58.93 | 69,411,288 | -1.44(-2.39%) |
Nov 18, 2011 | 60.60 | 60.78 | 59.93 | 60.37 | 63,742,500 | -0.02(-0.03%) |
Nov 17, 2011 | 61.19 | 61.60 | 59.78 | 60.39 | 94,098,536 | -0.87(-1.42%) |
Nov 16, 2011 | 61.62 | 62.80 | 61.15 | 61.26 | 67,834,304 | -1.01(-1.62%) |
Nov 15, 2011 | 61.16 | 62.60 | 60.75 | 62.27 | 78,434,024 | +0.78(+1.27%) |
Nov 14, 2011 | 62.15 | 62.29 | 61.03 | 61.49 | 72,864,936 | -0.90(-1.44%) |
Nov 11, 2011 | 61.51 | 62.51 | 60.83 | 62.38 | 74,466,744 | +1.60(+2.64%) |
Nov 10, 2011 | 61.33 | 61.42 | 60.08 | 60.78 | 84,692,576 | +0.44(+0.74%) |
Nov 09, 2011 | 61.50 | 62.00 | 60.24 | 60.34 | 93,906,752 | -3.02(-4.77%) |
Nov 08, 2011 | 63.02 | 63.44 | 61.61 | 63.36 | 86,172,392 | +0.91(+1.46%) |
Nov 07, 2011 | 62.49 | 62.80 | 61.14 | 62.44 | 80,044,648 | -0.13(-0.20%) |
Nov 04, 2011 | 62.22 | 62.75 | 61.69 | 62.57 | 77,810,880 | -0.31(-0.49%) |
Nov 03, 2011 | 62.29 | 63.07 | 60.63 | 62.88 | 88,970,160 | +1.53(+2.49%) |
Nov 02, 2011 | 60.91 | 61.48 | 60.25 | 61.35 | 76,086,224 | +1.48(+2.47%) |
Nov 01, 2011 | 59.70 | 61.20 | 59.52 | 59.88 | 131,206,632 | -2.20(-3.54%) |
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%) |