Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 77.59 | 80.94 | 77.45 | 79.73 | 2,872,184 | +0.83(+1.05%) |
Oct 28, 2011 | 78.50 | 79.64 | 77.78 | 78.90 | 1,680,014 | -0.59(-0.74%) |
Oct 27, 2011 | 78.00 | 80.99 | 76.73 | 79.49 | 3,798,443 | +4.00(+5.30%) |
Oct 26, 2011 | 75.78 | 76.02 | 73.14 | 75.49 | 2,005,455 | +1.07(+1.44%) |
Oct 25, 2011 | 74.92 | 76.12 | 73.50 | 74.42 | 1,908,671 | -1.86(-2.44%) |
Oct 24, 2011 | 74.57 | 76.40 | 74.14 | 76.28 | 2,416,457 | +1.68(+2.25%) |
Oct 21, 2011 | 73.19 | 74.99 | 72.86 | 74.60 | 3,167,241 | +2.21(+3.05%) |
Oct 20, 2011 | 70.91 | 72.66 | 70.91 | 72.39 | 1,871,866 | +1.23(+1.73%) |
Oct 19, 2011 | 71.32 | 72.67 | 70.70 | 71.16 | 1,669,541 | -0.13(-0.18%) |
Oct 18, 2011 | 70.43 | 72.34 | 68.77 | 71.29 | 2,875,133 | +1.17(+1.67%) |
Oct 17, 2011 | 72.61 | 73.36 | 69.91 | 70.12 | 1,723,958 | -1.91(-2.65%) |
Oct 14, 2011 | 71.63 | 72.72 | 70.45 | 72.03 | 1,569,012 | +1.68(+2.39%) |
Oct 13, 2011 | 70.46 | 72.19 | 69.79 | 70.35 | 2,340,937 | -0.99(-1.39%) |
Oct 12, 2011 | 70.66 | 73.51 | 70.09 | 71.34 | 2,880,461 | +1.58(+2.26%) |
Oct 11, 2011 | 69.26 | 69.97 | 68.55 | 69.76 | 1,356,869 | -0.16(-0.23%) |
Oct 10, 2011 | 67.76 | 70.50 | 67.76 | 69.92 | 1,858,382 | +3.55(+5.35%) |
Oct 07, 2011 | 67.00 | 68.25 | 65.52 | 66.37 | 2,806,621 | -0.21(-0.32%) |
Oct 06, 2011 | 66.47 | 67.13 | 65.23 | 66.58 | 3,319,070 | +4.00(+6.39%) |
Oct 05, 2011 | 62.34 | 62.86 | 60.90 | 62.58 | 3,395,149 | +0.62(+1.00%) |
Oct 04, 2011 | 57.90 | 62.25 | 56.21 | 61.96 | 3,701,557 | +3.17(+5.39%) |
Oct 03, 2011 | 59.76 | 62.18 | 58.66 | 58.79 | 3,520,641 | -2.03(-3.34%) |
Sep 30, 2011 | 63.07 | 63.73 | 60.20 | 60.82 | 4,846,684 | -3.88(-6.00%) |
Sep 29, 2011 | 70.85 | 70.89 | 61.77 | 64.70 | 5,758,366 | -4.79(-6.89%) |
Sep 28, 2011 | 70.61 | 71.58 | 69.34 | 69.49 | 1,669,774 | -1.36(-1.92%) |
Sep 27, 2011 | 71.68 | 73.24 | 70.30 | 70.85 | 2,391,830 | +0.96(+1.37%) |
Sep 26, 2011 | 70.80 | 71.78 | 68.02 | 69.89 | 2,857,945 | -0.64(-0.91%) |
Sep 23, 2011 | 67.14 | 71.40 | 67.14 | 70.53 | 2,388,715 | +3.06(+4.54%) |
Sep 22, 2011 | 68.47 | 69.89 | 66.11 | 67.47 | 3,213,751 | -4.72(-6.54%) |
Sep 21, 2011 | 75.25 | 76.26 | 72.13 | 72.19 | 1,580,234 | -2.85(-3.80%) |
Sep 20, 2011 | 76.54 | 77.84 | 75.02 | 75.04 | 1,699,799 | -1.03(-1.35%) |
Sep 19, 2011 | 73.48 | 76.78 | 73.07 | 76.07 | 2,646,914 | +1.07(+1.43%) |
Sep 16, 2011 | 75.31 | 76.29 | 74.57 | 75.00 | 3,158,347 | -0.11(-0.15%) |
Sep 15, 2011 | 74.50 | 75.85 | 73.37 | 75.11 | 2,934,006 | +1.12(+1.51%) |
Sep 14, 2011 | 72.77 | 74.99 | 71.88 | 73.99 | 2,720,461 | +1.54(+2.13%) |
Sep 13, 2011 | 70.21 | 72.74 | 69.44 | 72.45 | 2,211,741 | +2.60(+3.72%) |
Sep 12, 2011 | 67.72 | 69.87 | 67.14 | 69.85 | 1,871,916 | +1.36(+1.99%) |
Sep 09, 2011 | 69.39 | 70.89 | 67.76 | 68.49 | 1,885,093 | -1.87(-2.66%) |
Sep 08, 2011 | 70.17 | 72.00 | 69.85 | 70.36 | 1,710,706 | -0.48(-0.68%) |
Sep 07, 2011 | 69.92 | 70.86 | 69.61 | 70.84 | 1,322,561 | +2.19(+3.19%) |
Sep 06, 2011 | 65.79 | 68.76 | 65.38 | 68.65 | 2,086,930 | +0.65(+0.96%) |
Sep 02, 2011 | 69.45 | 69.49 | 67.52 | 68.00 | 2,073,814 | -3.02(-4.25%) |
Sep 01, 2011 | 71.95 | 73.03 | 70.80 | 71.02 | 1,942,670 | -0.94(-1.31%) |
Aug 31, 2011 | 71.77 | 72.84 | 70.75 | 71.96 | 2,391,261 | +0.71(+1.00%) |
Aug 30, 2011 | 70.96 | 71.92 | 70.23 | 71.25 | 1,679,071 | -0.27(-0.38%) |
Aug 29, 2011 | 70.05 | 71.63 | 69.50 | 71.52 | 3,262,665 | +2.51(+3.64%) |
Aug 26, 2011 | 66.89 | 69.50 | 65.63 | 69.01 | 7,575,727 | +5.90(+9.35%) |
Aug 25, 2011 | 65.09 | 67.34 | 62.70 | 63.11 | 3,334,951 | -0.56(-0.88%) |
Aug 24, 2011 | 62.56 | 63.84 | 61.54 | 63.67 | 2,042,190 | +0.95(+1.51%) |
Aug 23, 2011 | 59.23 | 62.74 | 58.81 | 62.72 | 3,358,807 | +3.68(+6.23%) |
Aug 22, 2011 | 58.95 | 59.83 | 58.06 | 59.04 | 3,674,401 | +1.68(+2.93%) |
Aug 19, 2011 | 58.05 | 60.70 | 57.21 | 57.36 | 2,998,576 | -1.85(-3.12%) |
Aug 18, 2011 | 62.00 | 62.11 | 58.56 | 59.21 | 5,995,369 | -5.06(-7.87%) |
Aug 17, 2011 | 66.19 | 66.24 | 63.35 | 64.27 | 4,829,730 | -1.39(-2.12%) |
Aug 16, 2011 | 67.01 | 67.73 | 64.93 | 65.66 | 2,931,988 | -2.54(-3.72%) |
Aug 15, 2011 | 68.64 | 68.67 | 66.96 | 68.20 | 1,863,497 | -0.11(-0.16%) |
Aug 12, 2011 | 68.83 | 69.78 | 67.30 | 68.31 | 2,383,239 | +0.63(+0.93%) |
Aug 11, 2011 | 65.70 | 68.70 | 64.75 | 67.68 | 3,723,597 | +2.27(+3.47%) |
Aug 10, 2011 | 64.86 | 67.92 | 63.25 | 65.41 | 4,644,197 | -1.09(-1.64%) |
Aug 09, 2011 | 66.54 | 66.51 | 61.15 | 66.50 | 4,201,799 | +4.23(+6.79%) |
Aug 08, 2011 | 66.54 | 67.40 | 60.63 | 62.27 | 5,313,045 | -6.87(-9.94%) |
Aug 05, 2011 | 68.79 | 70.05 | 66.81 | 69.14 | 5,050,004 | +1.14(+1.68%) |
Aug 04, 2011 | 72.95 | 73.75 | 67.78 | 68.00 | 5,871,020 | -5.07(-6.94%) |
Aug 03, 2011 | 73.72 | 73.76 | 70.96 | 73.07 | 3,644,552 | -0.31(-0.42%) |
Aug 02, 2011 | 79.02 | 79.74 | 73.30 | 73.38 | 3,506,380 | -6.59(-8.24%) |