Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 79.16 | 79.17 | 77.94 | 77.98 | 3,710,199 | -1.53(-1.92%) |
Oct 28, 2011 | 79.01 | 79.92 | 78.96 | 79.51 | 4,123,501 | +0.21(+0.26%) |
Oct 27, 2011 | 77.87 | 79.97 | 77.81 | 79.30 | 6,135,146 | +3.24(+4.26%) |
Oct 26, 2011 | 76.39 | 76.85 | 75.03 | 76.06 | 4,966,822 | +0.78(+1.04%) |
Oct 25, 2011 | 75.16 | 76.35 | 74.96 | 75.28 | 4,191,822 | -1.37(-1.79%) |
Oct 24, 2011 | 76.05 | 76.91 | 75.79 | 76.65 | 4,198,999 | +1.09(+1.44%) |
Oct 21, 2011 | 75.00 | 75.84 | 74.53 | 75.56 | 6,050,894 | +1.31(+1.76%) |
Oct 20, 2011 | 73.58 | 74.65 | 72.57 | 74.25 | 5,021,103 | +0.99(+1.35%) |
Oct 19, 2011 | 73.50 | 74.78 | 72.50 | 73.26 | 6,425,635 | -0.86(-1.16%) |
Oct 18, 2011 | 72.46 | 74.92 | 71.70 | 74.12 | 5,005,084 | +2.00(+2.77%) |
Oct 17, 2011 | 74.48 | 74.57 | 71.95 | 72.12 | 4,009,837 | -2.52(-3.38%) |
Oct 14, 2011 | 74.45 | 74.85 | 73.99 | 74.64 | 3,160,792 | +1.10(+1.50%) |
Oct 13, 2011 | 74.83 | 74.92 | 72.39 | 73.54 | 4,754,521 | -0.70(-0.94%) |
Oct 12, 2011 | 74.29 | 75.00 | 73.83 | 74.24 | 5,096,109 | +0.50(+0.68%) |
Oct 11, 2011 | 73.62 | 74.01 | 72.95 | 73.74 | 3,632,885 | -0.01(-0.01%) |
Oct 10, 2011 | 72.70 | 73.75 | 72.45 | 73.75 | 3,411,876 | +2.29(+3.20%) |
Oct 07, 2011 | 71.59 | 72.38 | 70.89 | 71.46 | 5,210,301 | +0.48(+0.68%) |
Oct 06, 2011 | 70.06 | 71.03 | 70.06 | 70.98 | 5,793,668 | +1.37(+1.97%) |
Oct 05, 2011 | 69.55 | 69.94 | 68.80 | 69.61 | 9,774,728 | +0.07(+0.10%) |
Oct 04, 2011 | 68.43 | 69.68 | 66.87 | 69.54 | 8,642,217 | +0.18(+0.26%) |
Oct 03, 2011 | 70.17 | 70.92 | 69.06 | 69.36 | 6,068,270 | -1.00(-1.42%) |
Sep 30, 2011 | 70.71 | 71.99 | 70.04 | 70.36 | 6,900,690 | -2.06(-2.84%) |
Sep 29, 2011 | 73.11 | 73.30 | 70.92 | 72.42 | 4,717,709 | +0.57(+0.79%) |
Sep 28, 2011 | 73.38 | 74.27 | 71.65 | 71.85 | 6,377,379 | -1.30(-1.78%) |
Sep 27, 2011 | 73.49 | 74.86 | 72.36 | 73.15 | 6,842,069 | +1.60(+2.24%) |
Sep 26, 2011 | 69.87 | 71.71 | 69.13 | 71.55 | 7,967,855 | +2.63(+3.82%) |
Sep 23, 2011 | 69.00 | 69.74 | 68.34 | 68.92 | 8,762,271 | +0.61(+0.89%) |
Sep 22, 2011 | 70.05 | 70.49 | 67.32 | 68.31 | 13,122,508 | -6.56(-8.76%) |
Sep 21, 2011 | 75.95 | 77.58 | 74.81 | 74.87 | 6,967,879 | -1.14(-1.50%) |
Sep 20, 2011 | 76.21 | 76.95 | 74.96 | 76.01 | 5,783,255 | +0.46(+0.61%) |
Sep 19, 2011 | 74.22 | 75.88 | 73.86 | 75.55 | 5,316,102 | +0.05(+0.07%) |
Sep 16, 2011 | 76.14 | 76.24 | 74.72 | 75.50 | 8,955,864 | -0.11(-0.15%) |
Sep 15, 2011 | 74.44 | 75.71 | 74.31 | 75.61 | 5,391,775 | +1.93(+2.62%) |
Sep 14, 2011 | 72.81 | 74.75 | 71.29 | 73.68 | 4,890,262 | +1.23(+1.70%) |
Sep 13, 2011 | 71.59 | 72.73 | 70.69 | 72.45 | 4,234,249 | +1.32(+1.86%) |
Sep 12, 2011 | 69.74 | 71.22 | 69.24 | 71.13 | 5,015,700 | +0.60(+0.85%) |
Sep 09, 2011 | 71.58 | 71.93 | 70.12 | 70.53 | 5,302,062 | -2.10(-2.89%) |
Sep 08, 2011 | 72.43 | 73.44 | 72.29 | 72.63 | 5,346,403 | -0.33(-0.45%) |
Sep 07, 2011 | 72.08 | 72.97 | 71.48 | 72.96 | 4,613,949 | +2.46(+3.49%) |
Sep 06, 2011 | 68.57 | 70.66 | 68.49 | 70.50 | 4,740,143 | -0.54(-0.76%) |
Sep 02, 2011 | 71.54 | 71.88 | 70.66 | 71.04 | 4,838,630 | -2.01(-2.75%) |
Sep 01, 2011 | 74.32 | 75.25 | 72.97 | 73.05 | 5,046,669 | -1.20(-1.62%) |
Aug 31, 2011 | 74.49 | 75.37 | 73.81 | 74.25 | 5,093,129 | +0.49(+0.66%) |
Aug 30, 2011 | 73.79 | 74.33 | 73.32 | 73.76 | 5,516,470 | -0.11(-0.15%) |
Aug 29, 2011 | 72.68 | 74.02 | 72.64 | 73.87 | 4,063,864 | +2.31(+3.23%) |
Aug 26, 2011 | 70.26 | 72.04 | 68.87 | 71.56 | 5,284,701 | +0.81(+1.14%) |
Aug 25, 2011 | 71.54 | 72.63 | 70.41 | 70.75 | 7,483,864 | -0.66(-0.92%) |
Aug 24, 2011 | 69.68 | 71.59 | 69.50 | 71.41 | 5,115,577 | +1.48(+2.12%) |
Aug 23, 2011 | 68.22 | 69.93 | 67.82 | 69.93 | 6,588,931 | +2.25(+3.32%) |
Aug 22, 2011 | 69.02 | 69.16 | 67.17 | 67.68 | 5,951,881 | +0.23(+0.34%) |
Aug 19, 2011 | 67.17 | 69.05 | 67.16 | 67.45 | 8,686,225 | -0.67(-0.98%) |
Aug 18, 2011 | 69.86 | 70.02 | 67.44 | 68.12 | 9,625,400 | -3.93(-5.45%) |
Aug 17, 2011 | 72.75 | 72.94 | 71.49 | 72.05 | 4,725,795 | -0.50(-0.69%) |
Aug 16, 2011 | 72.67 | 73.88 | 71.99 | 72.55 | 6,011,277 | -0.99(-1.35%) |
Aug 15, 2011 | 73.21 | 73.70 | 72.20 | 73.54 | 7,183,174 | +1.09(+1.50%) |
Aug 12, 2011 | 69.89 | 72.56 | 69.82 | 72.45 | 9,452,002 | +2.71(+3.89%) |
Aug 11, 2011 | 67.55 | 70.65 | 67.21 | 69.74 | 8,844,708 | +2.30(+3.41%) |
Aug 10, 2011 | 69.81 | 70.22 | 67.21 | 67.44 | 10,406,452 | -4.13(-5.77%) |
Aug 09, 2011 | 71.93 | 71.67 | 67.12 | 71.57 | 11,738,580 | +1.83(+2.62%) |
Aug 08, 2011 | 71.93 | 73.34 | 69.71 | 69.74 | 12,140,935 | -4.40(-5.93%) |
Aug 05, 2011 | 75.29 | 76.05 | 72.66 | 74.14 | 10,411,251 | -0.23(-0.31%) |
Aug 04, 2011 | 78.12 | 78.43 | 74.23 | 74.37 | 9,822,082 | -4.94(-6.23%) |
Aug 03, 2011 | 78.94 | 79.50 | 77.65 | 79.31 | 7,421,359 | +0.38(+0.48%) |
Aug 02, 2011 | 81.67 | 82.14 | 78.93 | 78.93 | 6,724,473 | -3.41(-4.14%) |