Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 80.47 | 80.52 | 79.36 | 79.36 | 9,363 | -2.47(-3.02%) |
Oct 28, 2011 | 81.22 | 81.85 | 81.07 | 81.83 | 23,696 | +0.63(+0.78%) |
Oct 27, 2011 | 80.33 | 82.01 | 79.63 | 81.20 | 11,545 | +3.64(+4.69%) |
Oct 26, 2011 | 77.77 | 77.91 | 76.33 | 77.56 | 21,533 | +0.70(+0.91%) |
Oct 25, 2011 | 77.02 | 77.66 | 76.74 | 76.86 | 3,174 | -1.77(-2.25%) |
Oct 24, 2011 | 76.11 | 78.63 | 76.11 | 78.63 | 2,334 | +3.25(+4.31%) |
Oct 21, 2011 | 75.51 | 75.98 | 75.38 | 75.38 | 3,615 | +0.91(+1.22%) |
Oct 20, 2011 | 73.98 | 74.48 | 72.86 | 74.48 | 9,048 | +0.04(+0.05%) |
Oct 19, 2011 | 75.98 | 75.99 | 74.44 | 74.44 | 2,557 | -1.33(-1.76%) |
Oct 18, 2011 | 74.41 | 75.84 | 73.34 | 75.77 | 3,668 | +1.38(+1.85%) |
Oct 17, 2011 | 76.23 | 76.23 | 74.19 | 74.39 | 3,518 | -1.93(-2.53%) |
Oct 14, 2011 | 76.29 | 76.35 | 75.64 | 76.33 | 6,381 | +0.93(+1.24%) |
Oct 13, 2011 | 74.87 | 75.44 | 74.27 | 75.39 | 19,857 | +0.29(+0.39%) |
Oct 12, 2011 | 74.84 | 75.87 | 74.77 | 75.10 | 143,925 | +0.88(+1.18%) |
Oct 11, 2011 | 73.19 | 74.45 | 73.19 | 74.22 | 3,275 | +0.35(+0.47%) |
Oct 10, 2011 | 72.66 | 73.87 | 72.44 | 73.87 | 13,082 | +2.41(+3.37%) |
Oct 07, 2011 | 72.44 | 72.87 | 71.35 | 71.47 | 10,035 | -0.86(-1.19%) |
Oct 06, 2011 | 70.97 | 72.34 | 70.97 | 72.32 | 7,399 | +1.35(+1.90%) |
Oct 05, 2011 | 69.39 | 71.26 | 68.88 | 70.97 | 20,001 | +1.75(+2.52%) |
Oct 04, 2011 | 64.75 | 69.23 | 64.75 | 69.23 | 255,453 | +3.56(+5.42%) |
Oct 03, 2011 | 68.21 | 69.66 | 65.66 | 65.67 | 46,224 | -3.51(-5.07%) |
Sep 30, 2011 | 69.99 | 70.80 | 69.18 | 69.18 | 1,502 | -0.43(-0.62%) |
Sep 29, 2011 | 72.69 | 72.70 | 69.61 | 69.61 | 2,652 | -1.37(-1.93%) |
Sep 28, 2011 | 73.51 | 73.77 | 70.88 | 70.97 | 17,401 | -2.41(-3.28%) |
Sep 27, 2011 | 73.15 | 75.01 | 73.05 | 73.38 | 9,589 | +1.97(+2.76%) |
Sep 26, 2011 | 71.12 | 71.41 | 69.90 | 71.41 | 3,633 | +0.94(+1.34%) |
Sep 23, 2011 | 69.65 | 70.47 | 69.65 | 70.47 | 4,771 | +0.89(+1.27%) |
Sep 22, 2011 | 69.32 | 70.81 | 68.70 | 69.58 | 17,636 | -4.26(-5.77%) |
Sep 21, 2011 | 74.39 | 74.84 | 73.84 | 73.84 | 3,517 | -0.62(-0.83%) |
Sep 20, 2011 | 76.00 | 76.66 | 74.45 | 74.45 | 17,294 | -1.30(-1.72%) |
Sep 19, 2011 | 74.99 | 76.40 | 74.99 | 75.75 | 3,994 | -0.28(-0.37%) |
Sep 16, 2011 | 76.61 | 76.81 | 76.04 | 76.04 | 1,552 | -0.24(-0.31%) |
Sep 15, 2011 | 76.13 | 76.27 | 75.05 | 76.27 | 5,033 | +0.24(+0.31%) |
Sep 14, 2011 | 74.78 | 76.04 | 73.59 | 76.04 | 6,637 | +2.19(+2.96%) |
Sep 13, 2011 | 72.78 | 73.85 | 72.59 | 73.85 | 6,775 | +2.36(+3.31%) |
Sep 12, 2011 | 71.87 | 71.87 | 70.74 | 71.49 | 7,022 | -0.24(-0.34%) |
Sep 09, 2011 | 73.17 | 73.38 | 71.08 | 71.73 | 6,649 | -2.53(-3.40%) |
Sep 08, 2011 | 75.45 | 75.45 | 74.00 | 74.26 | 2,002 | -0.84(-1.12%) |
Sep 07, 2011 | 73.52 | 75.10 | 73.52 | 75.10 | 5,333 | +2.78(+3.85%) |
Sep 06, 2011 | 70.83 | 72.31 | 70.44 | 72.31 | 2,693 | -0.56(-0.76%) |
Sep 02, 2011 | 73.54 | 74.32 | 72.33 | 72.87 | 12,557 | -2.43(-3.23%) |
Sep 01, 2011 | 77.74 | 77.74 | 75.18 | 75.30 | 4,468 | -1.42(-1.86%) |
Aug 31, 2011 | 77.22 | 78.19 | 75.95 | 76.73 | 39,219 | -0.29(-0.37%) |
Aug 30, 2011 | 75.90 | 77.33 | 75.90 | 77.01 | 22,329 | +0.69(+0.90%) |
Aug 29, 2011 | 74.18 | 76.32 | 74.18 | 76.32 | 9,752 | +3.31(+4.53%) |
Aug 26, 2011 | 70.49 | 73.03 | 70.05 | 73.01 | 5,520 | +1.89(+2.65%) |
Aug 25, 2011 | 73.11 | 73.36 | 71.13 | 71.13 | 2,858 | -1.44(-1.99%) |
Aug 24, 2011 | 71.80 | 72.58 | 71.26 | 72.57 | 5,235 | +0.79(+1.10%) |
Aug 23, 2011 | 68.40 | 71.78 | 68.13 | 71.78 | 134,658 | +3.51(+5.14%) |
Aug 22, 2011 | 68.77 | 69.16 | 67.80 | 68.27 | 34,683 | +0.24(+0.35%) |
Aug 19, 2011 | 67.94 | 70.31 | 67.94 | 68.03 | 120,328 | -0.76(-1.11%) |
Aug 18, 2011 | 71.71 | 71.71 | 68.74 | 68.80 | 12,945 | -5.01(-6.78%) |
Aug 17, 2011 | 75.13 | 75.35 | 73.34 | 73.80 | 8,187 | -0.72(-0.96%) |
Aug 16, 2011 | 75.31 | 75.72 | 74.29 | 74.52 | 7,121 | -1.77(-2.32%) |
Aug 15, 2011 | 75.57 | 76.30 | 74.67 | 76.29 | 187,090 | +1.89(+2.54%) |
Aug 12, 2011 | 74.43 | 74.64 | 73.30 | 74.40 | 34,933 | -0.07(-0.09%) |
Aug 11, 2011 | 71.10 | 74.46 | 70.06 | 74.46 | 219,940 | +4.30(+6.13%) |
Aug 10, 2011 | 70.47 | 72.44 | 68.37 | 70.16 | 46,349 | -2.60(-3.58%) |
Aug 09, 2011 | 74.07 | 72.92 | 67.43 | 72.77 | 100,180 | +4.39(+6.43%) |
Aug 08, 2011 | 72.18 | 73.50 | 68.37 | 68.37 | 113,715 | -6.34(-8.48%) |
Aug 05, 2011 | 77.04 | 77.04 | 72.88 | 74.71 | 66,044 | -1.53(-2.00%) |
Aug 04, 2011 | 79.80 | 79.96 | 76.24 | 76.24 | 18,388 | -4.87(-6.01%) |
Aug 03, 2011 | 80.26 | 81.11 | 78.50 | 81.11 | 178,535 | +0.93(+1.16%) |
Aug 02, 2011 | 82.34 | 83.07 | 80.18 | 80.18 | 12,077 | -2.80(-3.37%) |