Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 68.83 | 69.09 | 66.02 | 66.89 | 1,402,768 | +0.74(+1.12%) |
Nov 29, 2011 | 66.47 | 67.08 | 65.30 | 66.16 | 948,891 | -0.61(-0.91%) |
Nov 28, 2011 | 66.40 | 67.98 | 66.03 | 66.77 | 1,182,249 | +3.12(+4.91%) |
Nov 25, 2011 | 63.67 | 64.45 | 63.36 | 63.64 | 263,513 | -0.34(-0.54%) |
Nov 23, 2011 | 63.67 | 64.57 | 63.26 | 63.99 | 653,124 | -0.39(-0.61%) |
Nov 22, 2011 | 62.68 | 65.44 | 62.68 | 64.38 | 1,246,349 | +1.72(+2.75%) |
Nov 21, 2011 | 62.86 | 63.84 | 61.89 | 62.66 | 1,665,997 | -2.18(-3.36%) |
Nov 18, 2011 | 66.31 | 66.41 | 64.79 | 64.84 | 693,390 | -0.88(-1.33%) |
Nov 17, 2011 | 67.18 | 67.89 | 64.96 | 65.71 | 1,223,155 | -1.89(-2.80%) |
Nov 16, 2011 | 67.79 | 68.50 | 67.25 | 67.60 | 883,830 | -1.19(-1.73%) |
Nov 15, 2011 | 69.06 | 69.86 | 67.99 | 68.80 | 789,224 | -0.46(-0.67%) |
Nov 14, 2011 | 69.43 | 70.23 | 68.83 | 69.26 | 398,444 | -0.50(-0.72%) |
Nov 11, 2011 | 68.54 | 70.55 | 68.03 | 69.76 | 565,969 | +2.20(+3.25%) |
Nov 10, 2011 | 69.01 | 69.35 | 66.62 | 67.56 | 973,840 | -0.69(-1.01%) |
Nov 09, 2011 | 70.26 | 70.26 | 67.41 | 68.25 | 1,223,372 | -4.11(-5.68%) |
Nov 08, 2011 | 72.40 | 72.93 | 70.52 | 72.36 | 683,834 | +0.20(+0.27%) |
Nov 07, 2011 | 72.65 | 73.57 | 70.92 | 72.17 | 525,439 | -0.79(-1.08%) |
Nov 04, 2011 | 72.88 | 73.85 | 71.37 | 72.95 | 780,178 | -0.56(-0.76%) |
Nov 03, 2011 | 74.93 | 74.93 | 69.47 | 73.52 | 2,361,855 | -1.18(-1.58%) |
Nov 02, 2011 | 74.35 | 74.80 | 72.28 | 74.70 | 1,402,020 | +1.69(+2.32%) |
Nov 01, 2011 | 70.11 | 73.65 | 69.59 | 73.00 | 1,585,427 | -0.32(-0.43%) |
Oct 31, 2011 | 72.24 | 74.00 | 71.59 | 73.32 | 1,587,791 | -0.35(-0.48%) |
Oct 28, 2011 | 71.93 | 73.74 | 71.57 | 73.67 | 1,065,313 | +1.54(+2.13%) |
Oct 27, 2011 | 72.29 | 72.59 | 70.94 | 72.14 | 1,746,635 | +2.97(+4.29%) |
Oct 26, 2011 | 70.91 | 70.97 | 68.39 | 69.17 | 1,131,017 | -0.55(-0.79%) |
Oct 25, 2011 | 71.61 | 72.22 | 69.62 | 69.72 | 1,044,492 | -2.36(-3.27%) |
Oct 24, 2011 | 69.98 | 72.94 | 69.72 | 72.08 | 1,044,272 | +3.00(+4.34%) |
Oct 21, 2011 | 67.40 | 69.33 | 67.40 | 69.08 | 1,335,976 | +2.52(+3.79%) |
Oct 20, 2011 | 65.00 | 66.83 | 64.32 | 66.56 | 873,074 | +1.69(+2.61%) |
Oct 19, 2011 | 65.56 | 65.82 | 64.23 | 64.87 | 1,071,413 | -0.64(-0.98%) |
Oct 18, 2011 | 64.50 | 66.11 | 62.05 | 65.51 | 951,949 | +0.81(+1.25%) |
Oct 17, 2011 | 66.13 | 66.35 | 64.38 | 64.70 | 1,188,966 | -2.14(-3.20%) |
Oct 14, 2011 | 66.31 | 66.96 | 65.69 | 66.84 | 839,992 | +1.63(+2.49%) |
Oct 13, 2011 | 65.02 | 65.75 | 64.20 | 65.21 | 854,345 | -0.54(-0.82%) |
Oct 12, 2011 | 64.16 | 67.76 | 64.01 | 65.75 | 1,467,229 | +2.65(+4.20%) |
Oct 11, 2011 | 62.98 | 63.77 | 62.12 | 63.10 | 930,036 | +0.01(+0.02%) |
Oct 10, 2011 | 61.91 | 63.70 | 61.64 | 63.09 | 1,015,215 | +2.63(+4.35%) |
Oct 07, 2011 | 60.85 | 61.76 | 59.54 | 60.46 | 813,166 | +0.14(+0.23%) |
Oct 06, 2011 | 60.40 | 60.81 | 59.30 | 60.32 | 867,694 | +1.79(+3.06%) |
Oct 05, 2011 | 56.69 | 59.04 | 54.78 | 58.53 | 1,134,916 | +1.99(+3.52%) |
Oct 04, 2011 | 53.95 | 56.67 | 52.73 | 56.54 | 1,943,499 | +1.13(+2.05%) |
Oct 03, 2011 | 56.78 | 58.77 | 55.07 | 55.41 | 1,246,059 | -1.98(-3.45%) |
Sep 30, 2011 | 60.12 | 60.50 | 57.37 | 57.39 | 1,351,476 | -3.91(-6.38%) |
Sep 29, 2011 | 64.30 | 64.30 | 57.67 | 61.30 | 1,469,138 | -1.51(-2.40%) |
Sep 28, 2011 | 64.49 | 65.93 | 62.62 | 62.81 | 793,607 | -1.58(-2.45%) |
Sep 27, 2011 | 64.88 | 65.99 | 63.91 | 64.38 | 953,550 | +1.01(+1.59%) |
Sep 26, 2011 | 63.00 | 63.44 | 60.37 | 63.38 | 896,010 | +1.15(+1.85%) |
Sep 23, 2011 | 59.77 | 62.28 | 59.26 | 62.22 | 1,321,788 | +2.22(+3.69%) |
Sep 22, 2011 | 59.48 | 61.55 | 58.53 | 60.01 | 1,749,189 | -1.88(-3.04%) |
Sep 21, 2011 | 65.05 | 65.42 | 61.49 | 61.89 | 1,484,702 | -3.05(-4.70%) |
Sep 20, 2011 | 65.45 | 66.12 | 64.34 | 64.94 | 1,275,532 | -0.33(-0.50%) |
Sep 19, 2011 | 63.68 | 65.81 | 62.87 | 65.27 | 978,502 | +0.14(+0.21%) |
Sep 16, 2011 | 64.86 | 65.60 | 63.53 | 65.13 | 1,250,899 | +0.43(+0.67%) |
Sep 15, 2011 | 64.47 | 65.01 | 63.03 | 64.70 | 767,360 | +1.14(+1.80%) |
Sep 14, 2011 | 62.80 | 64.84 | 61.07 | 63.55 | 1,219,851 | +1.16(+1.86%) |
Sep 13, 2011 | 61.60 | 62.93 | 60.97 | 62.39 | 1,232,443 | +1.29(+2.11%) |
Sep 12, 2011 | 59.44 | 62.48 | 59.00 | 61.10 | 1,490,649 | +0.54(+0.89%) |
Sep 09, 2011 | 61.53 | 63.47 | 59.49 | 60.56 | 1,740,948 | -1.73(-2.78%) |
Sep 08, 2011 | 62.14 | 64.01 | 61.93 | 62.29 | 1,221,737 | -0.45(-0.72%) |
Sep 07, 2011 | 61.03 | 63.39 | 60.32 | 62.75 | 1,783,073 | +2.93(+4.89%) |
Sep 06, 2011 | 59.29 | 60.60 | 57.90 | 59.82 | 1,686,862 | -1.69(-2.74%) |
Sep 02, 2011 | 64.08 | 64.10 | 60.93 | 61.51 | 1,422,310 | -3.92(-5.99%) |