Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 79.30 | 79.54 | 76.06 | 77.65 | 1,581,754 | -3.06(-3.79%) |
Oct 28, 2011 | 80.48 | 82.71 | 79.76 | 80.71 | 1,688,169 | -0.63(-0.77%) |
Oct 27, 2011 | 80.14 | 82.88 | 79.37 | 81.34 | 2,026,749 | +3.40(+4.36%) |
Oct 26, 2011 | 74.94 | 78.70 | 74.26 | 77.94 | 1,331,956 | +4.04(+5.46%) |
Oct 25, 2011 | 75.88 | 76.08 | 73.67 | 73.90 | 830,474 | -2.50(-3.27%) |
Oct 24, 2011 | 74.33 | 76.78 | 74.20 | 76.40 | 1,042,688 | +2.52(+3.41%) |
Oct 21, 2011 | 71.37 | 73.98 | 71.37 | 73.88 | 1,081,049 | +4.06(+5.81%) |
Oct 20, 2011 | 70.29 | 70.59 | 68.15 | 69.83 | 691,529 | -0.54(-0.77%) |
Oct 19, 2011 | 70.62 | 72.63 | 69.66 | 70.37 | 1,052,309 | -0.62(-0.87%) |
Oct 18, 2011 | 67.04 | 71.42 | 65.52 | 70.99 | 1,309,830 | +4.26(+6.39%) |
Oct 17, 2011 | 66.87 | 67.76 | 66.13 | 66.73 | 994,354 | -0.16(-0.24%) |
Oct 14, 2011 | 65.37 | 67.03 | 64.51 | 66.89 | 938,531 | +2.52(+3.91%) |
Oct 13, 2011 | 63.19 | 64.83 | 61.53 | 64.37 | 877,708 | +0.43(+0.67%) |
Oct 12, 2011 | 62.33 | 65.45 | 62.13 | 63.94 | 1,224,401 | +2.46(+4.01%) |
Oct 11, 2011 | 61.23 | 63.65 | 61.07 | 61.47 | 791,553 | -0.49(-0.79%) |
Oct 10, 2011 | 60.58 | 62.54 | 59.65 | 61.96 | 587,454 | +3.13(+5.32%) |
Oct 07, 2011 | 60.64 | 61.12 | 58.06 | 58.83 | 617,731 | -1.64(-2.71%) |
Oct 06, 2011 | 60.07 | 60.70 | 58.97 | 60.47 | 1,040,998 | +2.30(+3.96%) |
Oct 05, 2011 | 55.69 | 58.48 | 53.86 | 58.17 | 1,052,707 | +2.58(+4.63%) |
Oct 04, 2011 | 52.55 | 55.69 | 50.06 | 55.59 | 1,651,330 | +1.96(+3.65%) |
Oct 03, 2011 | 55.77 | 57.24 | 53.59 | 53.63 | 1,168,809 | -3.17(-5.57%) |
Sep 30, 2011 | 59.55 | 59.55 | 56.76 | 56.80 | 1,483,835 | -4.14(-6.79%) |
Sep 29, 2011 | 63.31 | 63.31 | 59.13 | 60.94 | 955,156 | -0.17(-0.28%) |
Sep 28, 2011 | 65.02 | 65.42 | 60.95 | 61.11 | 760,006 | -3.76(-5.80%) |
Sep 27, 2011 | 63.07 | 67.02 | 62.45 | 64.87 | 1,375,857 | +3.19(+5.18%) |
Sep 26, 2011 | 59.89 | 61.82 | 56.68 | 61.68 | 1,435,883 | +2.34(+3.95%) |
Sep 23, 2011 | 61.75 | 61.75 | 58.18 | 59.34 | 1,793,558 | -2.61(-4.22%) |
Sep 22, 2011 | 65.36 | 65.68 | 60.55 | 61.95 | 1,491,358 | -6.23(-9.13%) |
Sep 21, 2011 | 69.91 | 72.36 | 68.03 | 68.18 | 979,187 | -3.92(-5.44%) |
Sep 20, 2011 | 75.43 | 75.69 | 71.88 | 72.10 | 1,072,305 | -2.50(-3.35%) |
Sep 19, 2011 | 73.19 | 75.64 | 70.91 | 74.60 | 881,355 | -0.19(-0.25%) |
Sep 16, 2011 | 74.10 | 74.92 | 72.59 | 74.79 | 1,430,228 | +0.82(+1.11%) |
Sep 15, 2011 | 72.92 | 74.29 | 72.36 | 73.97 | 791,595 | +2.30(+3.21%) |
Sep 14, 2011 | 71.07 | 72.25 | 68.91 | 71.66 | 714,247 | +1.04(+1.47%) |
Sep 13, 2011 | 69.80 | 70.88 | 68.38 | 70.62 | 871,847 | +1.08(+1.55%) |
Sep 12, 2011 | 67.91 | 69.76 | 67.23 | 69.55 | 688,580 | +0.32(+0.46%) |
Sep 09, 2011 | 69.93 | 71.58 | 68.57 | 69.23 | 1,165,003 | -2.06(-2.89%) |
Sep 08, 2011 | 70.85 | 72.53 | 70.49 | 71.29 | 662,366 | -0.17(-0.24%) |
Sep 07, 2011 | 70.32 | 71.50 | 70.12 | 71.46 | 588,103 | +2.78(+4.05%) |
Sep 06, 2011 | 66.38 | 68.85 | 65.77 | 68.67 | 793,486 | -0.47(-0.68%) |
Sep 02, 2011 | 69.76 | 70.30 | 68.37 | 69.14 | 739,653 | -2.50(-3.49%) |
Sep 01, 2011 | 72.01 | 73.57 | 71.50 | 71.64 | 694,853 | +0.00(+0.00%) |
Aug 31, 2011 | 71.52 | 72.43 | 70.89 | 71.64 | 857,478 | +0.52(+0.74%) |
Aug 30, 2011 | 68.81 | 71.53 | 68.17 | 71.12 | 782,612 | +1.63(+2.35%) |
Aug 29, 2011 | 68.49 | 69.59 | 67.70 | 69.49 | 739,060 | +2.22(+3.30%) |
Aug 26, 2011 | 63.69 | 67.42 | 62.88 | 67.27 | 960,207 | +3.08(+4.80%) |
Aug 25, 2011 | 65.90 | 66.78 | 63.96 | 64.19 | 1,326,091 | -1.22(-1.86%) |
Aug 24, 2011 | 65.72 | 66.94 | 64.45 | 65.41 | 1,492,695 | -0.84(-1.27%) |
Aug 23, 2011 | 63.59 | 66.25 | 62.62 | 66.25 | 1,312,350 | +3.09(+4.89%) |
Aug 22, 2011 | 67.92 | 67.92 | 62.92 | 63.16 | 1,205,552 | -2.58(-3.92%) |
Aug 19, 2011 | 66.82 | 68.22 | 65.68 | 65.73 | 1,105,596 | -2.17(-3.20%) |
Aug 18, 2011 | 72.11 | 72.39 | 67.12 | 67.91 | 1,493,009 | -6.83(-9.14%) |
Aug 17, 2011 | 74.80 | 76.69 | 73.75 | 74.73 | 620,522 | +0.97(+1.32%) |
Aug 16, 2011 | 73.79 | 75.00 | 72.99 | 73.76 | 850,874 | -1.33(-1.77%) |
Aug 15, 2011 | 72.46 | 75.24 | 72.16 | 75.09 | 855,565 | +3.64(+5.10%) |
Aug 12, 2011 | 72.99 | 74.10 | 70.79 | 71.45 | 940,866 | -0.78(-1.08%) |
Aug 11, 2011 | 68.99 | 73.24 | 68.06 | 72.22 | 1,617,732 | +3.97(+5.82%) |
Aug 10, 2011 | 67.47 | 71.65 | 66.87 | 68.25 | 1,272,586 | -0.38(-0.56%) |
Aug 09, 2011 | 70.30 | 68.83 | 63.81 | 68.64 | 1,711,193 | +3.39(+5.20%) |
Aug 08, 2011 | 70.30 | 71.02 | 62.34 | 65.25 | 2,646,529 | -8.57(-11.61%) |
Aug 05, 2011 | 74.96 | 75.75 | 70.89 | 73.82 | 2,525,898 | -0.22(-0.29%) |
Aug 04, 2011 | 77.08 | 78.92 | 73.73 | 74.03 | 2,775,087 | -3.77(-4.85%) |
Aug 03, 2011 | 77.98 | 79.81 | 76.33 | 77.81 | 1,948,326 | +0.23(+0.30%) |
Aug 02, 2011 | 78.44 | 80.12 | 76.65 | 77.57 | 4,145,352 | +6.81(+9.62%) |