Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 72.24 | 74.00 | 71.59 | 73.32 | 1,587,737 | -0.35(-0.48%) |
Oct 28, 2011 | 71.93 | 73.75 | 71.57 | 73.68 | 1,065,277 | +1.54(+2.13%) |
Oct 27, 2011 | 72.30 | 72.59 | 70.95 | 72.14 | 1,746,575 | +2.97(+4.29%) |
Oct 26, 2011 | 70.91 | 70.98 | 68.39 | 69.17 | 1,130,979 | -0.55(-0.79%) |
Oct 25, 2011 | 71.62 | 72.22 | 69.63 | 69.73 | 1,044,456 | -2.36(-3.27%) |
Oct 24, 2011 | 69.98 | 72.95 | 69.73 | 72.08 | 1,044,236 | +3.00(+4.34%) |
Oct 21, 2011 | 67.40 | 69.33 | 67.40 | 69.08 | 1,335,930 | +2.52(+3.79%) |
Oct 20, 2011 | 65.01 | 66.83 | 64.32 | 66.56 | 873,045 | +1.69(+2.61%) |
Oct 19, 2011 | 65.57 | 65.82 | 64.24 | 64.87 | 1,071,377 | -0.64(-0.98%) |
Oct 18, 2011 | 64.50 | 66.11 | 62.05 | 65.51 | 951,917 | +0.81(+1.25%) |
Oct 17, 2011 | 66.13 | 66.36 | 64.38 | 64.70 | 1,188,926 | -2.14(-3.20%) |
Oct 14, 2011 | 66.32 | 66.97 | 65.70 | 66.84 | 839,963 | +1.63(+2.49%) |
Oct 13, 2011 | 65.03 | 65.75 | 64.21 | 65.21 | 854,316 | -0.54(-0.82%) |
Oct 12, 2011 | 64.16 | 67.76 | 64.01 | 65.75 | 1,467,179 | +2.65(+4.20%) |
Oct 11, 2011 | 62.99 | 63.77 | 62.12 | 63.10 | 930,005 | +0.01(+0.02%) |
Oct 10, 2011 | 61.91 | 63.70 | 61.65 | 63.09 | 1,015,180 | +2.63(+4.35%) |
Oct 07, 2011 | 60.86 | 61.76 | 59.55 | 60.46 | 813,139 | +0.14(+0.23%) |
Oct 06, 2011 | 60.40 | 60.81 | 59.30 | 60.32 | 867,664 | +1.79(+3.06%) |
Oct 05, 2011 | 56.69 | 59.04 | 54.78 | 58.53 | 1,134,878 | +1.99(+3.52%) |
Oct 04, 2011 | 53.95 | 56.67 | 52.73 | 56.54 | 1,943,433 | +1.13(+2.05%) |
Oct 03, 2011 | 56.78 | 58.77 | 55.07 | 55.41 | 1,246,017 | -1.98(-3.45%) |
Sep 30, 2011 | 60.12 | 60.50 | 57.37 | 57.39 | 1,351,430 | -3.91(-6.38%) |
Sep 29, 2011 | 64.31 | 64.31 | 57.67 | 61.30 | 1,469,088 | -1.51(-2.40%) |
Sep 28, 2011 | 64.49 | 65.93 | 62.62 | 62.81 | 793,580 | -1.58(-2.45%) |
Sep 27, 2011 | 64.88 | 65.99 | 63.91 | 64.38 | 953,518 | +1.01(+1.59%) |
Sep 26, 2011 | 63.01 | 63.44 | 60.37 | 63.38 | 895,979 | +1.15(+1.85%) |
Sep 23, 2011 | 59.77 | 62.29 | 59.26 | 62.23 | 1,321,743 | +2.22(+3.69%) |
Sep 22, 2011 | 59.48 | 61.56 | 58.53 | 60.01 | 1,749,130 | -1.88(-3.04%) |
Sep 21, 2011 | 65.05 | 65.42 | 61.49 | 61.89 | 1,484,651 | -3.05(-4.70%) |
Sep 20, 2011 | 65.45 | 66.12 | 64.35 | 64.95 | 1,275,489 | -0.33(-0.50%) |
Sep 19, 2011 | 63.68 | 65.81 | 62.88 | 65.27 | 978,468 | +0.14(+0.21%) |
Sep 16, 2011 | 64.86 | 65.61 | 63.53 | 65.13 | 1,250,856 | +0.43(+0.67%) |
Sep 15, 2011 | 64.47 | 65.02 | 63.03 | 64.70 | 767,334 | +1.14(+1.80%) |
Sep 14, 2011 | 62.80 | 64.84 | 61.07 | 63.56 | 1,219,809 | +1.16(+1.86%) |
Sep 13, 2011 | 61.61 | 62.94 | 60.98 | 62.39 | 1,232,402 | +1.29(+2.11%) |
Sep 12, 2011 | 59.44 | 62.48 | 59.00 | 61.10 | 1,490,598 | +0.54(+0.89%) |
Sep 09, 2011 | 61.54 | 63.47 | 59.49 | 60.56 | 1,740,889 | -1.73(-2.78%) |
Sep 08, 2011 | 62.14 | 64.01 | 61.93 | 62.30 | 1,221,695 | -0.45(-0.72%) |
Sep 07, 2011 | 61.03 | 63.39 | 60.32 | 62.75 | 1,783,012 | +2.93(+4.89%) |
Sep 06, 2011 | 59.29 | 60.60 | 57.90 | 59.82 | 1,686,804 | -1.69(-2.74%) |
Sep 02, 2011 | 64.08 | 64.10 | 60.94 | 61.51 | 1,422,262 | -3.92(-5.99%) |
Sep 01, 2011 | 65.94 | 67.63 | 65.00 | 65.43 | 1,644,569 | -0.26(-0.39%) |
Aug 31, 2011 | 65.69 | 67.93 | 64.19 | 65.69 | 2,305,835 | +1.73(+2.71%) |
Aug 30, 2011 | 63.27 | 64.28 | 61.94 | 63.95 | 1,496,211 | +0.40(+0.64%) |
Aug 29, 2011 | 61.49 | 63.82 | 61.27 | 63.55 | 1,259,303 | +3.36(+5.58%) |
Aug 26, 2011 | 56.52 | 60.69 | 56.21 | 60.19 | 1,152,723 | +3.33(+5.86%) |
Aug 25, 2011 | 59.20 | 60.09 | 56.48 | 56.86 | 1,284,224 | -1.62(-2.76%) |
Aug 24, 2011 | 56.20 | 58.81 | 55.65 | 58.47 | 1,360,427 | +2.73(+4.90%) |
Aug 23, 2011 | 52.23 | 55.99 | 51.51 | 55.74 | 1,072,259 | +3.78(+7.28%) |
Aug 22, 2011 | 52.03 | 53.40 | 51.51 | 51.96 | 1,206,520 | +1.24(+2.45%) |
Aug 19, 2011 | 53.20 | 54.88 | 50.40 | 50.72 | 2,208,025 | -3.25(-6.03%) |
Aug 18, 2011 | 57.92 | 57.97 | 53.37 | 53.97 | 2,225,582 | -5.78(-9.68%) |
Aug 17, 2011 | 62.34 | 62.91 | 59.12 | 59.75 | 1,216,706 | -1.99(-3.22%) |
Aug 16, 2011 | 62.98 | 63.03 | 61.09 | 61.74 | 916,332 | -2.06(-3.23%) |
Aug 15, 2011 | 63.91 | 65.03 | 62.42 | 63.80 | 868,490 | +0.18(+0.28%) |
Aug 12, 2011 | 62.68 | 64.08 | 61.40 | 63.63 | 1,093,631 | +1.45(+2.33%) |
Aug 11, 2011 | 59.45 | 63.03 | 59.24 | 62.18 | 1,417,887 | +3.09(+5.24%) |
Aug 10, 2011 | 59.05 | 62.09 | 58.63 | 59.08 | 2,009,469 | -0.99(-1.64%) |
Aug 09, 2011 | 63.36 | 60.08 | 55.00 | 60.07 | 1,785,511 | +2.99(+5.23%) |
Aug 08, 2011 | 63.36 | 64.12 | 56.24 | 57.08 | 3,240,707 | -8.57(-13.06%) |
Aug 05, 2011 | 62.57 | 66.23 | 61.07 | 65.66 | 2,497,903 | +4.12(+6.69%) |
Aug 04, 2011 | 66.84 | 67.36 | 61.42 | 61.54 | 2,382,925 | -6.88(-10.05%) |
Aug 03, 2011 | 66.75 | 68.60 | 64.69 | 68.41 | 1,131,057 | +1.86(+2.80%) |
Aug 02, 2011 | 68.87 | 69.78 | 66.45 | 66.55 | 1,655,856 | -3.10(-4.46%) |