Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 66.12 | 67.54 | 62.84 | 66.08 | 6,777,950 | +3.41(+5.44%) |
Nov 29, 2011 | 59.78 | 63.50 | 58.35 | 62.67 | 8,173,898 | +2.94(+4.92%) |
Nov 28, 2011 | 65.51 | 66.61 | 56.05 | 59.73 | 18,040,276 | -3.42(-5.42%) |
Nov 25, 2011 | 63.05 | 64.95 | 62.62 | 63.15 | 1,585,048 | -0.36(-0.56%) |
Nov 23, 2011 | 65.16 | 65.43 | 62.30 | 63.51 | 3,999,611 | -2.32(-3.52%) |
Nov 22, 2011 | 65.63 | 67.41 | 63.64 | 65.83 | 4,250,868 | +0.13(+0.20%) |
Nov 21, 2011 | 72.38 | 72.38 | 63.31 | 65.70 | 9,329,099 | -8.42(-11.36%) |
Nov 18, 2011 | 75.75 | 75.75 | 73.25 | 74.12 | 2,565,790 | -0.79(-1.05%) |
Nov 17, 2011 | 78.29 | 78.45 | 72.28 | 74.91 | 4,101,111 | -3.05(-3.91%) |
Nov 16, 2011 | 77.72 | 80.00 | 77.40 | 77.96 | 2,838,734 | -0.39(-0.50%) |
Nov 15, 2011 | 78.25 | 78.90 | 76.70 | 78.35 | 2,870,709 | -0.54(-0.68%) |
Nov 14, 2011 | 78.77 | 80.50 | 77.77 | 78.89 | 2,013,680 | -0.27(-0.34%) |
Nov 11, 2011 | 77.30 | 79.67 | 75.62 | 79.16 | 2,988,115 | +3.08(+4.05%) |
Nov 10, 2011 | 78.62 | 78.62 | 75.14 | 76.08 | 5,011,358 | -1.42(-1.83%) |
Nov 09, 2011 | 82.74 | 83.00 | 77.08 | 77.50 | 7,538,172 | -9.44(-10.86%) |
Nov 08, 2011 | 86.87 | 87.00 | 83.10 | 86.94 | 5,238,907 | +1.92(+2.26%) |
Nov 07, 2011 | 83.50 | 86.39 | 82.11 | 85.02 | 4,793,883 | +1.92(+2.31%) |
Nov 04, 2011 | 81.77 | 83.95 | 79.12 | 83.10 | 3,570,640 | +0.84(+1.02%) |
Nov 03, 2011 | 81.51 | 82.94 | 78.50 | 82.26 | 3,608,054 | +2.26(+2.83%) |
Nov 02, 2011 | 80.00 | 80.75 | 78.31 | 80.00 | 3,459,806 | +2.31(+2.97%) |
Nov 01, 2011 | 78.45 | 79.50 | 76.70 | 77.69 | 5,485,686 | -3.60(-4.43%) |
Oct 31, 2011 | 85.76 | 86.00 | 81.03 | 81.29 | 4,790,579 | -7.11(-8.04%) |
Oct 28, 2011 | 88.99 | 91.11 | 86.50 | 88.40 | 4,861,281 | +1.01(+1.16%) |
Oct 27, 2011 | 88.70 | 91.00 | 86.00 | 87.39 | 5,336,816 | +2.71(+3.20%) |
Oct 26, 2011 | 90.25 | 92.14 | 79.60 | 84.68 | 8,374,557 | -4.05(-4.56%) |
Oct 25, 2011 | 91.51 | 92.37 | 87.41 | 88.73 | 4,369,399 | -3.64(-3.94%) |
Oct 24, 2011 | 86.03 | 92.95 | 85.89 | 92.37 | 6,130,590 | +7.91(+9.37%) |
Oct 21, 2011 | 85.17 | 85.21 | 82.22 | 84.46 | 3,806,732 | +1.12(+1.34%) |
Oct 20, 2011 | 82.81 | 84.20 | 81.00 | 83.34 | 3,763,451 | +0.08(+0.10%) |
Oct 19, 2011 | 83.82 | 91.48 | 82.55 | 83.26 | 7,043,754 | -2.75(-3.20%) |
Oct 18, 2011 | 87.41 | 87.80 | 81.03 | 86.01 | 6,647,779 | -2.41(-2.73%) |
Oct 17, 2011 | 90.00 | 93.39 | 87.64 | 88.42 | 4,366,469 | -4.66(-5.01%) |
Oct 14, 2011 | 95.00 | 96.00 | 89.52 | 93.08 | 6,026,700 | +0.20(+0.22%) |
Oct 13, 2011 | 81.01 | 93.32 | 80.96 | 92.88 | 16,528,929 | +14.40(+18.35%) |
Oct 12, 2011 | 81.26 | 84.55 | 77.29 | 78.48 | 8,159,220 | -3.30(-4.04%) |
Oct 11, 2011 | 75.53 | 82.48 | 75.15 | 81.78 | 5,741,415 | +4.65(+6.03%) |
Oct 10, 2011 | 74.68 | 78.69 | 73.00 | 77.13 | 6,391,044 | +3.32(+4.50%) |
Oct 07, 2011 | 78.69 | 79.28 | 71.50 | 73.81 | 8,209,123 | -4.97(-6.31%) |
Oct 06, 2011 | 78.70 | 80.00 | 75.67 | 78.78 | 5,417,809 | +2.21(+2.89%) |
Oct 05, 2011 | 71.66 | 76.95 | 68.51 | 76.57 | 7,923,221 | +3.90(+5.37%) |
Oct 04, 2011 | 67.90 | 72.67 | 64.81 | 72.67 | 8,929,363 | +4.77(+7.03%) |
Oct 03, 2011 | 71.61 | 74.00 | 67.27 | 67.90 | 5,745,202 | -3.71(-5.18%) |
Sep 30, 2011 | 70.00 | 77.86 | 68.00 | 71.61 | 11,729,602 | -1.62(-2.21%) |
Sep 29, 2011 | 84.00 | 84.35 | 68.00 | 73.23 | 17,135,936 | -7.87(-9.70%) |
Sep 28, 2011 | 85.72 | 86.38 | 80.40 | 81.10 | 8,191,744 | -6.03(-6.92%) |
Sep 27, 2011 | 85.87 | 89.97 | 85.72 | 87.13 | 6,680,008 | +4.79(+5.82%) |
Sep 26, 2011 | 88.30 | 88.64 | 76.48 | 82.34 | 10,342,568 | -4.57(-5.26%) |
Sep 23, 2011 | 82.13 | 87.65 | 82.05 | 86.91 | 5,600,772 | +5.09(+6.22%) |
Sep 22, 2011 | 85.84 | 87.88 | 80.52 | 81.82 | 10,001,449 | -8.20(-9.11%) |
Sep 21, 2011 | 96.23 | 98.10 | 90.01 | 90.02 | 10,909,962 | -2.74(-2.95%) |
Sep 20, 2011 | 110.92 | 111.21 | 90.80 | 92.76 | 14,597,899 | -16.59(-15.17%) |
Sep 19, 2011 | 108.13 | 110.89 | 105.51 | 109.35 | 4,095,346 | -0.98(-0.89%) |
Sep 16, 2011 | 110.15 | 111.00 | 107.98 | 110.33 | 2,832,048 | +0.18(+0.16%) |
Sep 15, 2011 | 113.13 | 113.72 | 108.55 | 110.15 | 3,787,036 | -2.26(-2.01%) |
Sep 14, 2011 | 114.55 | 114.89 | 111.11 | 112.41 | 5,169,950 | -1.57(-1.38%) |
Sep 13, 2011 | 107.29 | 114.24 | 107.10 | 113.98 | 6,435,053 | +7.25(+6.79%) |
Sep 12, 2011 | 102.33 | 107.40 | 101.76 | 106.73 | 4,292,158 | +2.06(+1.97%) |
Sep 09, 2011 | 107.50 | 110.40 | 102.22 | 104.67 | 5,195,749 | -4.07(-3.74%) |
Sep 08, 2011 | 107.42 | 111.97 | 107.39 | 108.74 | 5,225,872 | -0.46(-0.42%) |
Sep 07, 2011 | 104.50 | 109.29 | 104.11 | 109.20 | 4,923,028 | +7.01(+6.86%) |
Sep 06, 2011 | 96.57 | 102.56 | 96.50 | 102.19 | 3,656,746 | +0.98(+0.97%) |
Sep 02, 2011 | 101.97 | 102.50 | 99.51 | 101.21 | 3,419,991 | -3.23(-3.09%) |