Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 64.60 | 65.26 | 63.91 | 64.14 | 102,757 | -1.48(-2.26%) |
Oct 28, 2011 | 65.46 | 66.26 | 65.22 | 65.62 | 66,711 | -0.36(-0.55%) |
Oct 27, 2011 | 66.13 | 66.60 | 65.70 | 65.98 | 130,934 | +1.97(+3.08%) |
Oct 26, 2011 | 65.00 | 65.21 | 63.46 | 64.01 | 79,237 | +0.48(+0.76%) |
Oct 25, 2011 | 63.00 | 64.68 | 62.49 | 63.53 | 128,355 | +0.34(+0.53%) |
Oct 24, 2011 | 62.00 | 63.88 | 62.00 | 63.19 | 125,687 | +2.20(+3.61%) |
Oct 21, 2011 | 61.05 | 61.53 | 60.61 | 60.99 | 102,728 | +2.84(+4.88%) |
Oct 20, 2011 | 58.81 | 59.44 | 57.24 | 58.15 | 88,656 | -1.51(-2.53%) |
Oct 19, 2011 | 61.50 | 61.74 | 59.38 | 59.66 | 67,511 | -1.79(-2.91%) |
Oct 18, 2011 | 60.16 | 61.87 | 59.51 | 61.45 | 296,518 | +0.42(+0.69%) |
Oct 17, 2011 | 62.49 | 62.64 | 60.50 | 61.03 | 57,250 | -0.79(-1.28%) |
Oct 14, 2011 | 60.75 | 62.00 | 60.37 | 61.82 | 72,156 | +3.14(+5.35%) |
Oct 13, 2011 | 59.90 | 59.90 | 58.25 | 58.68 | 61,566 | -1.64(-2.72%) |
Oct 12, 2011 | 60.52 | 60.69 | 59.97 | 60.32 | 101,731 | +0.28(+0.47%) |
Oct 11, 2011 | 59.84 | 60.64 | 59.53 | 60.04 | 62,332 | -0.74(-1.22%) |
Oct 10, 2011 | 60.59 | 61.06 | 60.23 | 60.78 | 62,491 | +2.42(+4.15%) |
Oct 07, 2011 | 60.20 | 60.34 | 57.80 | 58.36 | 124,301 | -1.52(-2.54%) |
Oct 06, 2011 | 58.38 | 60.00 | 58.38 | 59.88 | 88,632 | +3.46(+6.13%) |
Oct 05, 2011 | 54.41 | 56.93 | 52.90 | 56.42 | 370,468 | +1.78(+3.26%) |
Oct 04, 2011 | 58.15 | 58.25 | 53.60 | 54.64 | 373,884 | -3.27(-5.65%) |
Oct 03, 2011 | 58.55 | 60.00 | 57.90 | 57.91 | 268,359 | -2.09(-3.48%) |
Sep 30, 2011 | 60.52 | 60.89 | 60.00 | 60.00 | 369,899 | -1.32(-2.15%) |
Sep 29, 2011 | 61.84 | 62.02 | 61.00 | 61.32 | 164,151 | -0.29(-0.47%) |
Sep 28, 2011 | 63.81 | 63.97 | 61.08 | 61.61 | 127,429 | -2.40(-3.75%) |
Sep 27, 2011 | 64.84 | 65.08 | 63.92 | 64.01 | 206,698 | +1.80(+2.89%) |
Sep 26, 2011 | 62.26 | 62.84 | 61.42 | 62.21 | 360,721 | -0.05(-0.07%) |
Sep 23, 2011 | 65.02 | 65.46 | 62.07 | 62.26 | 455,227 | -1.66(-2.60%) |
Sep 22, 2011 | 65.06 | 65.94 | 63.91 | 63.92 | 487,041 | -4.61(-6.73%) |
Sep 21, 2011 | 70.85 | 71.09 | 68.53 | 68.53 | 153,924 | -2.23(-3.15%) |
Sep 20, 2011 | 70.72 | 71.12 | 70.58 | 70.76 | 367,160 | +0.05(+0.07%) |
Sep 19, 2011 | 71.30 | 71.30 | 70.28 | 70.71 | 254,642 | -1.51(-2.09%) |
Sep 16, 2011 | 72.59 | 72.86 | 71.79 | 72.22 | 61,381 | +0.31(+0.43%) |
Sep 15, 2011 | 71.68 | 71.91 | 71.04 | 71.91 | 131,416 | +0.76(+1.07%) |
Sep 14, 2011 | 71.50 | 71.63 | 71.06 | 71.15 | 60,556 | -0.64(-0.89%) |
Sep 13, 2011 | 71.05 | 72.35 | 70.65 | 71.79 | 117,798 | +1.83(+2.62%) |
Sep 12, 2011 | 71.49 | 72.23 | 69.27 | 69.96 | 291,950 | -3.05(-4.18%) |
Sep 09, 2011 | 73.72 | 73.73 | 72.77 | 73.01 | 83,481 | -1.90(-2.54%) |
Sep 08, 2011 | 75.44 | 75.79 | 74.84 | 74.91 | 92,327 | +0.40(+0.53%) |
Sep 07, 2011 | 73.82 | 74.65 | 73.77 | 74.51 | 39,165 | +0.15(+0.20%) |
Sep 06, 2011 | 75.55 | 75.55 | 73.70 | 74.36 | 95,297 | -2.78(-3.60%) |
Sep 02, 2011 | 77.57 | 77.66 | 76.65 | 77.14 | 50,128 | -0.77(-0.99%) |
Sep 01, 2011 | 77.05 | 78.19 | 76.76 | 77.91 | 72,059 | +0.48(+0.62%) |
Aug 31, 2011 | 77.50 | 78.32 | 77.04 | 77.43 | 126,681 | +0.59(+0.77%) |
Aug 30, 2011 | 75.83 | 77.24 | 75.34 | 76.84 | 108,546 | +2.16(+2.89%) |
Aug 29, 2011 | 75.24 | 75.24 | 74.41 | 74.68 | 49,172 | -0.62(-0.82%) |
Aug 26, 2011 | 74.37 | 75.43 | 73.97 | 75.30 | 56,854 | +1.26(+1.70%) |
Aug 25, 2011 | 73.89 | 74.78 | 73.76 | 74.04 | 74,094 | -0.27(-0.36%) |
Aug 24, 2011 | 75.27 | 75.45 | 73.50 | 74.31 | 81,241 | -1.15(-1.52%) |
Aug 23, 2011 | 75.28 | 76.20 | 75.09 | 75.46 | 141,397 | -0.22(-0.29%) |
Aug 22, 2011 | 75.16 | 75.89 | 74.63 | 75.68 | 184,946 | +1.90(+2.58%) |
Aug 19, 2011 | 74.26 | 74.75 | 73.50 | 73.78 | 197,612 | -1.00(-1.34%) |
Aug 18, 2011 | 75.67 | 75.92 | 74.22 | 74.78 | 212,690 | -2.12(-2.76%) |
Aug 17, 2011 | 77.19 | 77.56 | 76.34 | 76.90 | 103,844 | +1.91(+2.55%) |
Aug 16, 2011 | 74.30 | 75.14 | 74.29 | 74.99 | 91,130 | +0.70(+0.94%) |
Aug 15, 2011 | 74.64 | 75.17 | 73.80 | 74.29 | 94,635 | +0.31(+0.42%) |
Aug 12, 2011 | 73.96 | 74.29 | 73.50 | 73.98 | 79,459 | +0.52(+0.71%) |
Aug 11, 2011 | 72.50 | 73.76 | 72.20 | 73.46 | 122,357 | +1.17(+1.62%) |
Aug 10, 2011 | 73.34 | 73.35 | 71.68 | 72.29 | 137,927 | -0.43(-0.59%) |
Aug 09, 2011 | 73.42 | 73.11 | 71.86 | 72.72 | 219,672 | +1.34(+1.88%) |
Aug 08, 2011 | 72.51 | 72.70 | 71.15 | 71.38 | 162,330 | -2.25(-3.06%) |
Aug 05, 2011 | 73.64 | 74.07 | 71.56 | 73.63 | 284,913 | -0.23(-0.31%) |
Aug 04, 2011 | 77.39 | 77.70 | 73.56 | 73.86 | 799,635 | -4.80(-6.10%) |
Aug 03, 2011 | 79.95 | 80.19 | 78.54 | 78.66 | 198,150 | -3.16(-3.86%) |
Aug 02, 2011 | 81.46 | 82.10 | 81.33 | 81.82 | 94,024 | -0.38(-0.46%) |