Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 74.56 | 78.67 | 73.89 | 76.48 | 7,440,967 | +4.09(+5.65%) |
Oct 28, 2011 | 72.30 | 73.33 | 72.09 | 72.39 | 2,174,622 | -0.52(-0.72%) |
Oct 27, 2011 | 74.42 | 74.61 | 71.98 | 72.92 | 1,995,633 | +0.35(+0.48%) |
Oct 26, 2011 | 72.62 | 73.15 | 71.76 | 72.57 | 1,857,994 | +0.76(+1.05%) |
Oct 25, 2011 | 71.92 | 72.57 | 71.30 | 71.81 | 2,541,234 | -0.21(-0.29%) |
Oct 24, 2011 | 71.26 | 73.42 | 70.93 | 72.02 | 3,996,054 | +3.28(+4.77%) |
Oct 21, 2011 | 67.75 | 68.77 | 67.50 | 68.74 | 1,453,292 | +1.80(+2.69%) |
Oct 20, 2011 | 67.16 | 67.34 | 65.86 | 66.93 | 1,438,060 | +0.18(+0.27%) |
Oct 19, 2011 | 66.37 | 68.11 | 66.10 | 66.75 | 1,801,152 | +0.48(+0.72%) |
Oct 18, 2011 | 66.28 | 67.21 | 64.51 | 66.28 | 2,185,339 | -0.59(-0.89%) |
Oct 17, 2011 | 67.31 | 68.35 | 66.75 | 66.87 | 886,445 | -0.86(-1.26%) |
Oct 14, 2011 | 67.53 | 67.75 | 66.66 | 67.73 | 1,167,625 | +1.04(+1.55%) |
Oct 13, 2011 | 67.23 | 68.11 | 66.04 | 66.69 | 1,651,422 | -0.68(-1.00%) |
Oct 12, 2011 | 65.97 | 68.31 | 65.97 | 67.37 | 2,860,512 | +2.67(+4.12%) |
Oct 11, 2011 | 64.41 | 65.32 | 64.16 | 64.70 | 1,421,950 | -0.49(-0.75%) |
Oct 10, 2011 | 64.31 | 65.20 | 64.08 | 65.19 | 1,233,016 | +2.02(+3.19%) |
Oct 07, 2011 | 64.00 | 64.30 | 62.37 | 63.17 | 1,839,212 | -0.24(-0.38%) |
Oct 06, 2011 | 63.31 | 63.87 | 62.87 | 63.41 | 1,915,401 | +0.76(+1.21%) |
Oct 05, 2011 | 61.65 | 63.47 | 61.31 | 62.65 | 2,492,023 | +1.00(+1.62%) |
Oct 04, 2011 | 61.45 | 61.80 | 58.74 | 61.65 | 4,038,278 | -0.66(-1.06%) |
Oct 03, 2011 | 64.66 | 65.53 | 60.73 | 62.31 | 3,669,058 | -3.22(-4.91%) |
Sep 30, 2011 | 66.85 | 67.47 | 65.49 | 65.53 | 2,282,148 | -2.11(-3.12%) |
Sep 29, 2011 | 69.83 | 70.02 | 66.33 | 67.64 | 1,810,589 | -1.14(-1.65%) |
Sep 28, 2011 | 71.64 | 71.64 | 68.60 | 68.77 | 1,990,974 | -2.55(-3.58%) |
Sep 27, 2011 | 71.68 | 72.43 | 70.52 | 71.32 | 1,741,225 | +0.70(+0.99%) |
Sep 26, 2011 | 69.89 | 70.95 | 68.84 | 70.62 | 2,521,476 | +1.39(+2.01%) |
Sep 23, 2011 | 67.59 | 69.88 | 67.52 | 69.23 | 2,603,516 | +0.73(+1.06%) |
Sep 22, 2011 | 65.18 | 68.88 | 65.18 | 68.50 | 3,519,933 | +1.14(+1.69%) |
Sep 21, 2011 | 68.75 | 69.80 | 67.32 | 67.36 | 1,691,907 | -1.68(-2.43%) |
Sep 20, 2011 | 71.48 | 71.67 | 68.92 | 69.04 | 2,758,881 | -2.13(-2.99%) |
Sep 19, 2011 | 70.29 | 71.49 | 69.92 | 71.17 | 1,608,022 | -0.14(-0.20%) |
Sep 16, 2011 | 70.73 | 71.43 | 69.50 | 71.31 | 2,054,085 | +1.02(+1.46%) |
Sep 15, 2011 | 70.48 | 70.64 | 68.56 | 70.29 | 2,026,772 | +0.40(+0.57%) |
Sep 14, 2011 | 68.72 | 70.83 | 66.97 | 69.89 | 2,613,620 | +1.10(+1.59%) |
Sep 13, 2011 | 66.48 | 69.17 | 65.48 | 68.80 | 1,985,462 | +2.78(+4.22%) |
Sep 12, 2011 | 64.36 | 66.22 | 63.95 | 66.01 | 1,632,727 | +0.93(+1.44%) |
Sep 09, 2011 | 67.00 | 67.14 | 64.64 | 65.08 | 1,708,749 | -2.68(-3.95%) |
Sep 08, 2011 | 68.31 | 69.46 | 67.50 | 67.76 | 945,177 | -0.93(-1.36%) |
Sep 07, 2011 | 67.66 | 69.10 | 67.15 | 68.69 | 1,100,211 | +2.20(+3.31%) |
Sep 06, 2011 | 64.51 | 66.80 | 64.16 | 66.49 | 1,161,574 | -0.13(-0.20%) |
Sep 02, 2011 | 67.29 | 68.22 | 66.59 | 66.62 | 1,418,174 | -1.95(-2.84%) |
Sep 01, 2011 | 69.78 | 70.67 | 68.28 | 68.57 | 1,368,328 | -1.16(-1.66%) |
Aug 31, 2011 | 69.32 | 70.78 | 69.00 | 69.73 | 2,206,827 | +0.75(+1.09%) |
Aug 30, 2011 | 67.26 | 69.39 | 66.64 | 68.98 | 1,624,108 | +1.72(+2.55%) |
Aug 29, 2011 | 66.65 | 67.28 | 65.86 | 67.26 | 1,251,348 | +1.44(+2.18%) |
Aug 26, 2011 | 63.36 | 65.94 | 61.60 | 65.83 | 1,746,462 | +2.25(+3.53%) |
Aug 25, 2011 | 65.81 | 66.23 | 63.31 | 63.58 | 2,025,928 | -1.69(-2.59%) |
Aug 24, 2011 | 64.15 | 65.82 | 63.91 | 65.27 | 2,240,219 | +0.72(+1.11%) |
Aug 23, 2011 | 62.76 | 64.58 | 62.09 | 64.55 | 2,344,474 | +1.98(+3.17%) |
Aug 22, 2011 | 64.06 | 64.18 | 62.20 | 62.57 | 1,960,276 | -0.09(-0.14%) |
Aug 19, 2011 | 63.63 | 65.13 | 62.38 | 62.65 | 3,340,178 | -2.05(-3.16%) |
Aug 18, 2011 | 64.81 | 65.18 | 63.58 | 64.70 | 2,250,575 | -2.02(-3.03%) |
Aug 17, 2011 | 67.35 | 68.30 | 66.17 | 66.72 | 1,253,777 | -0.22(-0.32%) |
Aug 16, 2011 | 65.65 | 67.40 | 65.48 | 66.94 | 2,229,770 | +0.44(+0.66%) |
Aug 15, 2011 | 67.45 | 67.71 | 65.42 | 66.50 | 2,525,348 | -0.15(-0.23%) |
Aug 12, 2011 | 66.93 | 67.77 | 66.14 | 66.65 | 2,500,682 | +0.11(+0.16%) |
Aug 11, 2011 | 62.33 | 67.42 | 62.12 | 66.54 | 3,596,898 | +3.93(+6.28%) |
Aug 10, 2011 | 63.23 | 65.16 | 61.86 | 62.61 | 5,315,814 | -1.83(-2.84%) |
Aug 09, 2011 | 62.18 | 64.58 | 59.96 | 64.44 | 5,253,022 | +5.48(+9.29%) |
Aug 08, 2011 | 62.18 | 62.57 | 58.83 | 58.96 | 5,114,430 | -4.73(-7.43%) |
Aug 05, 2011 | 63.29 | 64.33 | 61.75 | 63.70 | 3,380,832 | +0.75(+1.18%) |
Aug 04, 2011 | 64.90 | 65.40 | 62.93 | 62.95 | 3,680,957 | -2.86(-4.34%) |
Aug 03, 2011 | 65.45 | 66.01 | 62.68 | 65.81 | 4,579,186 | +0.18(+0.27%) |
Aug 02, 2011 | 64.90 | 67.46 | 64.31 | 65.63 | 5,005,167 | +0.64(+0.98%) |