Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 65.74 | 68.49 | 65.69 | 68.44 | 2,990,576 | +4.87(+7.66%) |
Nov 29, 2011 | 65.42 | 66.00 | 63.46 | 63.57 | 2,072,374 | -1.99(-3.04%) |
Nov 28, 2011 | 63.52 | 65.97 | 63.52 | 65.56 | 2,062,094 | +3.76(+6.08%) |
Nov 25, 2011 | 62.26 | 63.58 | 61.77 | 61.81 | 699,366 | -0.97(-1.54%) |
Nov 23, 2011 | 64.82 | 65.13 | 62.48 | 62.78 | 1,705,607 | -2.58(-3.95%) |
Nov 22, 2011 | 66.02 | 66.42 | 64.88 | 65.35 | 1,554,331 | -0.73(-1.10%) |
Nov 21, 2011 | 66.92 | 67.02 | 64.50 | 66.08 | 2,450,015 | -1.54(-2.28%) |
Nov 18, 2011 | 68.90 | 69.03 | 67.16 | 67.63 | 2,302,045 | -1.83(-2.64%) |
Nov 17, 2011 | 71.94 | 72.01 | 68.26 | 69.46 | 2,299,071 | -2.72(-3.77%) |
Nov 16, 2011 | 72.28 | 74.53 | 71.87 | 72.18 | 2,205,673 | -0.63(-0.87%) |
Nov 15, 2011 | 71.21 | 73.27 | 71.21 | 72.81 | 1,734,387 | +1.31(+1.84%) |
Nov 14, 2011 | 70.96 | 72.91 | 70.76 | 71.50 | 2,192,870 | +0.57(+0.80%) |
Nov 11, 2011 | 69.16 | 71.57 | 68.94 | 70.93 | 1,851,015 | +2.78(+4.08%) |
Nov 10, 2011 | 68.80 | 68.92 | 66.74 | 68.15 | 1,632,649 | +0.30(+0.44%) |
Nov 09, 2011 | 69.36 | 69.75 | 67.60 | 67.86 | 1,828,064 | -3.36(-4.71%) |
Nov 08, 2011 | 71.13 | 71.41 | 69.51 | 71.21 | 1,577,027 | +0.66(+0.94%) |
Nov 07, 2011 | 71.04 | 71.51 | 68.58 | 70.55 | 1,625,123 | -0.61(-0.86%) |
Nov 04, 2011 | 70.58 | 71.87 | 69.66 | 71.16 | 1,919,871 | -0.29(-0.40%) |
Nov 03, 2011 | 69.44 | 71.69 | 68.00 | 71.45 | 3,309,243 | +2.85(+4.15%) |
Nov 02, 2011 | 68.00 | 69.44 | 67.34 | 68.60 | 2,537,415 | +1.39(+2.07%) |
Nov 01, 2011 | 67.98 | 69.17 | 66.44 | 67.21 | 2,716,698 | -2.61(-3.73%) |
Oct 31, 2011 | 69.79 | 70.92 | 68.94 | 69.82 | 3,446,407 | -0.52(-0.74%) |
Oct 28, 2011 | 70.90 | 72.46 | 68.48 | 70.34 | 4,144,470 | -1.90(-2.63%) |
Oct 27, 2011 | 71.80 | 74.78 | 69.94 | 72.24 | 8,206,347 | +10.67(+17.33%) |
Oct 26, 2011 | 63.48 | 63.88 | 60.00 | 61.57 | 4,599,316 | -1.03(-1.64%) |
Oct 25, 2011 | 63.28 | 63.33 | 62.31 | 62.59 | 1,900,944 | -0.80(-1.26%) |
Oct 24, 2011 | 61.85 | 63.83 | 61.82 | 63.39 | 1,520,870 | +1.61(+2.61%) |
Oct 21, 2011 | 62.08 | 62.33 | 60.75 | 61.78 | 1,550,446 | +0.41(+0.67%) |
Oct 20, 2011 | 61.66 | 62.18 | 59.67 | 61.37 | 1,959,957 | -0.16(-0.26%) |
Oct 19, 2011 | 62.61 | 63.61 | 60.77 | 61.53 | 3,335,893 | -0.31(-0.50%) |
Oct 18, 2011 | 59.96 | 62.31 | 59.39 | 61.84 | 2,819,642 | +2.20(+3.68%) |
Oct 17, 2011 | 60.18 | 60.88 | 59.07 | 59.64 | 1,805,617 | -0.78(-1.29%) |
Oct 14, 2011 | 60.77 | 62.06 | 59.38 | 60.42 | 2,557,063 | +0.65(+1.09%) |
Oct 13, 2011 | 59.30 | 60.11 | 58.96 | 59.76 | 2,201,456 | +0.21(+0.35%) |
Oct 12, 2011 | 59.92 | 61.01 | 59.39 | 59.55 | 4,307,860 | +0.89(+1.52%) |
Oct 11, 2011 | 55.22 | 58.80 | 54.86 | 58.66 | 4,000,972 | +3.06(+5.50%) |
Oct 10, 2011 | 53.77 | 55.60 | 53.63 | 55.60 | 3,208,164 | +2.93(+5.57%) |
Oct 07, 2011 | 53.41 | 53.61 | 51.40 | 52.67 | 4,470,818 | -0.67(-1.26%) |
Oct 06, 2011 | 53.37 | 54.18 | 52.92 | 53.34 | 4,173,224 | -0.31(-0.57%) |
Oct 05, 2011 | 53.48 | 53.81 | 52.23 | 53.65 | 2,573,403 | +0.00(+0.00%) |
Oct 04, 2011 | 49.91 | 53.73 | 49.47 | 53.65 | 2,835,129 | +2.89(+5.68%) |
Oct 03, 2011 | 51.76 | 52.21 | 50.61 | 50.76 | 3,036,775 | -1.51(-2.90%) |
Sep 30, 2011 | 53.60 | 54.64 | 52.28 | 52.28 | 3,176,522 | -2.23(-4.10%) |
Sep 29, 2011 | 56.18 | 56.76 | 53.16 | 54.51 | 3,566,309 | -0.72(-1.30%) |
Sep 28, 2011 | 55.60 | 56.39 | 55.07 | 55.23 | 3,265,187 | -0.33(-0.59%) |
Sep 27, 2011 | 54.30 | 56.53 | 54.26 | 55.56 | 3,119,550 | +2.27(+4.26%) |
Sep 26, 2011 | 51.09 | 53.44 | 50.93 | 53.28 | 3,002,840 | +2.36(+4.63%) |
Sep 23, 2011 | 49.36 | 51.12 | 49.36 | 50.93 | 3,022,541 | +0.89(+1.78%) |
Sep 22, 2011 | 51.11 | 52.34 | 49.09 | 50.03 | 3,951,444 | -2.69(-5.11%) |
Sep 21, 2011 | 52.96 | 55.08 | 52.69 | 52.73 | 3,693,680 | +0.15(+0.29%) |
Sep 20, 2011 | 54.38 | 54.75 | 52.45 | 52.57 | 2,839,486 | -1.16(-2.16%) |
Sep 19, 2011 | 54.89 | 55.13 | 53.23 | 53.73 | 2,570,697 | -2.10(-3.76%) |
Sep 16, 2011 | 55.59 | 56.12 | 54.65 | 55.83 | 2,388,496 | +0.47(+0.85%) |
Sep 15, 2011 | 54.75 | 55.92 | 54.17 | 55.36 | 3,164,657 | +1.11(+2.05%) |
Sep 14, 2011 | 53.08 | 55.02 | 52.31 | 54.25 | 3,082,044 | +1.39(+2.63%) |
Sep 13, 2011 | 52.74 | 53.00 | 51.94 | 52.86 | 2,477,402 | +0.40(+0.77%) |
Sep 12, 2011 | 50.89 | 52.46 | 50.52 | 52.46 | 2,378,241 | +1.09(+2.13%) |
Sep 09, 2011 | 53.37 | 54.12 | 50.76 | 51.37 | 3,961,632 | -2.62(-4.85%) |
Sep 08, 2011 | 55.52 | 55.59 | 53.76 | 53.98 | 2,994,862 | -1.58(-2.85%) |
Sep 07, 2011 | 54.89 | 55.93 | 54.42 | 55.57 | 2,262,405 | +1.74(+3.24%) |
Sep 06, 2011 | 53.27 | 54.00 | 52.04 | 53.82 | 2,859,213 | -1.16(-2.11%) |
Sep 02, 2011 | 55.56 | 56.08 | 54.57 | 54.98 | 2,545,317 | -1.93(-3.39%) |