Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 61.84 | 62.38 | 60.88 | 60.88 | 4,201,851 | -1.23(-1.98%) |
Oct 28, 2011 | 61.91 | 62.30 | 61.62 | 62.11 | 2,604,539 | -0.21(-0.34%) |
Oct 27, 2011 | 62.16 | 63.00 | 61.48 | 62.33 | 5,097,767 | +1.09(+1.78%) |
Oct 26, 2011 | 61.00 | 61.53 | 60.05 | 61.24 | 3,310,382 | +0.37(+0.60%) |
Oct 25, 2011 | 61.03 | 61.80 | 60.74 | 60.87 | 2,998,342 | -0.91(-1.48%) |
Oct 24, 2011 | 62.04 | 62.30 | 61.55 | 61.78 | 4,136,988 | -0.60(-0.96%) |
Oct 21, 2011 | 62.00 | 62.38 | 61.67 | 62.38 | 4,043,423 | +0.76(+1.23%) |
Oct 20, 2011 | 61.71 | 62.42 | 61.27 | 61.62 | 3,308,283 | -0.09(-0.14%) |
Oct 19, 2011 | 61.72 | 62.16 | 61.56 | 61.71 | 3,697,263 | -0.14(-0.22%) |
Oct 18, 2011 | 60.23 | 62.16 | 60.11 | 61.85 | 4,846,478 | +1.62(+2.68%) |
Oct 17, 2011 | 59.66 | 60.36 | 59.63 | 60.23 | 3,114,666 | +0.43(+0.72%) |
Oct 14, 2011 | 60.02 | 60.56 | 59.38 | 59.80 | 3,046,004 | +0.07(+0.12%) |
Oct 13, 2011 | 59.56 | 59.93 | 59.44 | 59.73 | 2,514,601 | +0.18(+0.31%) |
Oct 12, 2011 | 59.61 | 60.34 | 59.39 | 59.55 | 3,355,322 | +0.38(+0.64%) |
Oct 11, 2011 | 59.22 | 59.28 | 58.69 | 59.17 | 2,712,430 | -0.24(-0.41%) |
Oct 10, 2011 | 58.51 | 59.47 | 58.40 | 59.41 | 3,178,161 | +1.62(+2.80%) |
Oct 07, 2011 | 58.00 | 58.28 | 57.57 | 57.79 | 4,585,609 | -0.13(-0.23%) |
Oct 06, 2011 | 57.75 | 58.51 | 57.35 | 57.92 | 5,763,032 | -0.77(-1.31%) |
Oct 05, 2011 | 59.23 | 59.81 | 57.50 | 58.69 | 6,895,365 | -1.02(-1.71%) |
Oct 04, 2011 | 59.00 | 59.81 | 57.49 | 59.71 | 6,449,305 | +0.01(+0.02%) |
Oct 03, 2011 | 59.77 | 60.86 | 59.37 | 59.70 | 4,422,540 | -0.37(-0.61%) |
Sep 30, 2011 | 60.25 | 61.20 | 59.99 | 60.07 | 3,780,942 | -0.62(-1.02%) |
Sep 29, 2011 | 62.15 | 62.36 | 59.96 | 60.69 | 3,328,294 | -0.59(-0.97%) |
Sep 28, 2011 | 61.86 | 62.38 | 61.27 | 61.28 | 2,927,401 | -0.39(-0.64%) |
Sep 27, 2011 | 62.61 | 62.85 | 61.40 | 61.67 | 3,410,351 | -0.09(-0.14%) |
Sep 26, 2011 | 61.29 | 61.98 | 60.97 | 61.76 | 4,272,888 | +0.79(+1.30%) |
Sep 23, 2011 | 60.48 | 61.36 | 60.31 | 60.97 | 3,865,947 | +0.14(+0.22%) |
Sep 22, 2011 | 60.50 | 61.27 | 59.77 | 60.84 | 6,221,080 | -0.91(-1.47%) |
Sep 21, 2011 | 62.22 | 63.03 | 61.72 | 61.75 | 3,608,372 | -0.47(-0.75%) |
Sep 20, 2011 | 62.27 | 63.14 | 61.95 | 62.22 | 4,537,153 | +0.03(+0.05%) |
Sep 19, 2011 | 61.10 | 62.41 | 61.01 | 62.19 | 3,510,821 | +0.58(+0.94%) |
Sep 16, 2011 | 60.89 | 62.14 | 60.67 | 61.61 | 6,015,563 | +0.90(+1.48%) |
Sep 15, 2011 | 60.62 | 60.91 | 60.05 | 60.71 | 3,336,628 | +0.81(+1.36%) |
Sep 14, 2011 | 59.20 | 60.35 | 58.46 | 59.90 | 3,744,119 | +0.87(+1.47%) |
Sep 13, 2011 | 58.56 | 59.09 | 58.00 | 59.03 | 3,218,070 | +0.72(+1.24%) |
Sep 12, 2011 | 57.07 | 58.42 | 57.06 | 58.30 | 3,029,548 | +0.60(+1.04%) |
Sep 09, 2011 | 58.47 | 58.57 | 57.41 | 57.70 | 3,410,548 | -1.36(-2.30%) |
Sep 08, 2011 | 58.72 | 59.58 | 58.63 | 59.06 | 3,200,733 | +0.11(+0.19%) |
Sep 07, 2011 | 57.97 | 58.95 | 57.69 | 58.95 | 2,787,133 | +1.62(+2.82%) |
Sep 06, 2011 | 56.34 | 57.43 | 56.01 | 57.34 | 3,066,343 | -0.12(-0.20%) |
Sep 02, 2011 | 57.21 | 58.27 | 57.10 | 57.45 | 3,362,620 | -0.67(-1.16%) |
Sep 01, 2011 | 57.76 | 59.17 | 57.62 | 58.13 | 5,466,908 | +0.69(+1.20%) |
Aug 31, 2011 | 57.22 | 57.81 | 57.06 | 57.44 | 3,682,680 | +0.34(+0.60%) |
Aug 30, 2011 | 56.75 | 57.44 | 56.47 | 57.10 | 3,064,304 | +0.20(+0.36%) |
Aug 29, 2011 | 56.94 | 57.13 | 56.59 | 56.89 | 3,573,628 | +0.42(+0.75%) |
Aug 26, 2011 | 55.42 | 56.80 | 54.89 | 56.47 | 2,977,574 | +0.99(+1.78%) |
Aug 25, 2011 | 56.88 | 57.43 | 55.41 | 55.48 | 2,840,648 | -1.19(-2.10%) |
Aug 24, 2011 | 55.74 | 56.70 | 55.40 | 56.67 | 3,402,009 | +0.93(+1.67%) |
Aug 23, 2011 | 54.55 | 56.19 | 54.24 | 55.74 | 4,647,869 | +1.32(+2.42%) |
Aug 22, 2011 | 55.56 | 55.58 | 53.92 | 54.43 | 3,357,734 | +0.04(+0.08%) |
Aug 19, 2011 | 53.68 | 55.21 | 53.68 | 54.38 | 5,106,101 | +0.00(+0.00%) |
Aug 18, 2011 | 54.50 | 55.13 | 52.99 | 54.38 | 6,801,671 | -1.29(-2.31%) |
Aug 17, 2011 | 55.30 | 56.61 | 55.09 | 55.67 | 4,901,102 | +0.72(+1.31%) |
Aug 16, 2011 | 54.07 | 55.30 | 53.66 | 54.95 | 3,893,488 | +0.77(+1.42%) |
Aug 15, 2011 | 53.51 | 54.18 | 53.15 | 54.18 | 3,575,846 | +0.94(+1.77%) |
Aug 12, 2011 | 53.40 | 53.69 | 52.44 | 53.23 | 4,119,377 | +0.13(+0.25%) |
Aug 11, 2011 | 51.63 | 53.67 | 51.42 | 53.10 | 5,912,427 | +1.62(+3.15%) |
Aug 10, 2011 | 53.37 | 53.49 | 51.36 | 51.48 | 6,725,259 | -3.12(-5.72%) |
Aug 09, 2011 | 53.76 | 54.60 | 51.71 | 54.60 | 7,813,995 | +2.95(+5.72%) |
Aug 08, 2011 | 55.29 | 55.93 | 51.53 | 51.65 | 11,509,099 | -4.48(-7.97%) |
Aug 05, 2011 | 56.64 | 56.70 | 54.69 | 56.12 | 4,904,613 | +0.17(+0.30%) |
Aug 04, 2011 | 55.66 | 57.25 | 55.44 | 55.96 | 7,929,126 | -0.42(-0.74%) |
Aug 03, 2011 | 55.53 | 56.53 | 54.93 | 56.37 | 5,208,681 | +1.09(+1.97%) |
Aug 02, 2011 | 56.35 | 56.68 | 55.24 | 55.28 | 4,725,680 | -1.37(-2.41%) |