Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.91 | 76.80 | 73.09 | 76.68 | 13,575,707 | +5.64(+7.94%) |
Nov 29, 2011 | 72.27 | 73.02 | 70.91 | 71.04 | 7,345,895 | -1.30(-1.79%) |
Nov 28, 2011 | 73.88 | 74.70 | 71.21 | 72.33 | 10,956,849 | +1.62(+2.29%) |
Nov 25, 2011 | 70.17 | 72.86 | 69.91 | 70.72 | 4,612,024 | +0.69(+0.98%) |
Nov 23, 2011 | 70.90 | 71.14 | 69.80 | 70.03 | 8,294,645 | -1.20(-1.69%) |
Nov 22, 2011 | 72.28 | 73.15 | 70.61 | 71.23 | 8,894,358 | -1.51(-2.08%) |
Nov 21, 2011 | 71.86 | 73.54 | 70.84 | 72.75 | 9,791,908 | -0.49(-0.66%) |
Nov 18, 2011 | 73.68 | 74.41 | 72.76 | 73.23 | 7,818,288 | -0.35(-0.48%) |
Nov 17, 2011 | 76.49 | 76.84 | 73.16 | 73.59 | 11,288,558 | -2.59(-3.40%) |
Nov 16, 2011 | 78.78 | 78.88 | 75.90 | 76.18 | 11,156,692 | -3.31(-4.16%) |
Nov 15, 2011 | 78.33 | 80.49 | 78.14 | 79.48 | 7,108,413 | +0.37(+0.46%) |
Nov 14, 2011 | 80.10 | 80.17 | 78.39 | 79.12 | 6,057,029 | -1.89(-2.33%) |
Nov 11, 2011 | 80.39 | 81.43 | 79.89 | 81.00 | 5,988,201 | +1.72(+2.17%) |
Nov 10, 2011 | 81.17 | 81.23 | 78.20 | 79.28 | 10,713,303 | -0.14(-0.17%) |
Nov 09, 2011 | 83.66 | 83.67 | 78.75 | 79.42 | 13,297,062 | -7.10(-8.21%) |
Nov 08, 2011 | 84.79 | 87.06 | 84.62 | 86.52 | 7,702,906 | +2.40(+2.85%) |
Nov 07, 2011 | 83.63 | 84.58 | 82.67 | 84.12 | 5,894,513 | +0.42(+0.50%) |
Nov 04, 2011 | 84.72 | 84.92 | 82.72 | 83.70 | 7,628,924 | -2.10(-2.45%) |
Nov 03, 2011 | 86.08 | 86.62 | 81.35 | 85.80 | 10,410,260 | +1.23(+1.46%) |
Nov 02, 2011 | 84.82 | 85.46 | 83.47 | 84.57 | 7,031,118 | +2.06(+2.50%) |
Nov 01, 2011 | 82.46 | 85.34 | 81.84 | 82.50 | 12,832,682 | -4.79(-5.49%) |
Oct 31, 2011 | 89.87 | 90.75 | 87.23 | 87.29 | 10,124,406 | -5.03(-5.45%) |
Oct 28, 2011 | 91.11 | 94.08 | 90.84 | 92.32 | 10,353,261 | -0.43(-0.46%) |
Oct 27, 2011 | 87.91 | 93.65 | 87.65 | 92.75 | 20,615,434 | +8.02(+9.47%) |
Oct 26, 2011 | 81.20 | 85.05 | 80.76 | 84.72 | 14,747,014 | +4.69(+5.86%) |
Oct 25, 2011 | 82.11 | 82.21 | 79.74 | 80.03 | 6,462,271 | -2.82(-3.40%) |
Oct 24, 2011 | 81.79 | 83.45 | 81.74 | 82.85 | 7,048,655 | +1.51(+1.85%) |
Oct 21, 2011 | 81.07 | 82.12 | 80.15 | 81.35 | 7,352,455 | +0.98(+1.22%) |
Oct 20, 2011 | 81.03 | 81.41 | 78.31 | 80.37 | 9,224,809 | +0.06(+0.07%) |
Oct 19, 2011 | 80.92 | 83.62 | 79.94 | 80.31 | 12,498,916 | -1.16(-1.43%) |
Oct 18, 2011 | 78.24 | 82.66 | 76.93 | 81.47 | 21,054,704 | +4.26(+5.52%) |
Oct 17, 2011 | 76.10 | 78.00 | 75.83 | 77.21 | 9,054,187 | +0.14(+0.18%) |
Oct 14, 2011 | 77.12 | 77.96 | 75.42 | 77.08 | 6,976,453 | +0.46(+0.60%) |
Oct 13, 2011 | 77.98 | 78.10 | 75.31 | 76.61 | 8,247,033 | -2.36(-2.99%) |
Oct 12, 2011 | 78.25 | 80.58 | 76.80 | 78.97 | 10,338,582 | +1.92(+2.49%) |
Oct 11, 2011 | 75.35 | 78.73 | 74.90 | 77.05 | 8,866,298 | +0.45(+0.58%) |
Oct 10, 2011 | 75.63 | 76.80 | 74.86 | 76.61 | 7,684,305 | +2.75(+3.72%) |
Oct 07, 2011 | 78.14 | 78.14 | 73.50 | 73.86 | 9,585,286 | -4.18(-5.35%) |
Oct 06, 2011 | 76.95 | 78.09 | 76.25 | 78.03 | 9,542,618 | +2.90(+3.86%) |
Oct 05, 2011 | 74.80 | 76.13 | 72.37 | 75.13 | 10,611,504 | -0.23(-0.31%) |
Oct 04, 2011 | 70.37 | 75.87 | 67.15 | 75.36 | 15,041,060 | +3.59(+5.00%) |
Oct 03, 2011 | 76.14 | 76.14 | 71.62 | 71.78 | 9,714,319 | -3.56(-4.73%) |
Sep 30, 2011 | 78.31 | 78.41 | 75.29 | 75.34 | 7,259,527 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.45 | 79.58 | 7,466,189 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.66 | 76.75 | 7,105,839 | -2.57(-3.24%) |
Sep 27, 2011 | 80.64 | 82.93 | 78.71 | 79.32 | 10,770,432 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,832,224 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.91 | 73.94 | 75.84 | 21,948,922 | +0.96(+1.28%) |
Sep 22, 2011 | 76.46 | 76.52 | 72.83 | 74.88 | 15,538,539 | -3.09(-3.96%) |
Sep 21, 2011 | 81.92 | 81.94 | 77.86 | 77.98 | 10,775,530 | -3.78(-4.63%) |
Sep 20, 2011 | 83.67 | 83.88 | 81.70 | 81.76 | 6,247,426 | -1.75(-2.10%) |
Sep 19, 2011 | 83.92 | 84.14 | 82.27 | 83.51 | 7,305,880 | -2.14(-2.49%) |
Sep 16, 2011 | 86.91 | 87.38 | 84.39 | 85.65 | 10,039,636 | -0.38(-0.44%) |
Sep 15, 2011 | 83.80 | 86.21 | 83.74 | 86.03 | 7,973,280 | +2.73(+3.28%) |
Sep 14, 2011 | 83.59 | 84.37 | 82.49 | 83.30 | 8,280,711 | +0.36(+0.43%) |
Sep 13, 2011 | 82.40 | 83.81 | 80.88 | 82.94 | 8,933,250 | +0.93(+1.14%) |
Sep 12, 2011 | 80.31 | 82.07 | 79.51 | 82.01 | 11,005,637 | +0.53(+0.66%) |
Sep 09, 2011 | 83.17 | 84.32 | 81.45 | 81.47 | 10,812,013 | -2.02(-2.42%) |
Sep 08, 2011 | 85.36 | 86.06 | 83.46 | 83.50 | 8,168,483 | -2.83(-3.28%) |
Sep 07, 2011 | 84.46 | 86.69 | 83.67 | 86.33 | 8,190,057 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.14 | 82.41 | 83.31 | 9,724,480 | -1.99(-2.34%) |
Sep 02, 2011 | 86.52 | 86.99 | 84.30 | 85.31 | 10,518,518 | -4.06(-4.55%) |