Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 78.04 | 79.04 | 77.93 | 79.04 | 12,289 | +3.98(+5.31%) |
Nov 29, 2011 | 75.36 | 75.39 | 74.61 | 75.05 | 24,073 | +0.10(+0.14%) |
Nov 28, 2011 | 74.51 | 75.30 | 74.32 | 74.95 | 174,866 | +3.09(+4.29%) |
Nov 25, 2011 | 72.64 | 72.64 | 71.86 | 71.86 | 792 | -0.68(-0.94%) |
Nov 23, 2011 | 73.85 | 74.00 | 72.54 | 72.54 | 5,276 | -2.26(-3.02%) |
Nov 22, 2011 | 74.97 | 74.98 | 74.76 | 74.80 | 572 | -0.38(-0.50%) |
Nov 21, 2011 | 75.43 | 75.46 | 74.56 | 75.17 | 5,068 | -1.70(-2.21%) |
Nov 18, 2011 | 77.22 | 77.41 | 76.85 | 76.87 | 5,699 | -0.40(-0.51%) |
Nov 17, 2011 | 78.63 | 78.89 | 77.16 | 77.27 | 6,236 | -1.52(-1.93%) |
Nov 16, 2011 | 79.34 | 80.88 | 78.79 | 78.79 | 20,691 | -1.63(-2.03%) |
Nov 15, 2011 | 79.11 | 80.48 | 79.11 | 80.42 | 3,895 | +1.22(+1.54%) |
Nov 14, 2011 | 79.58 | 79.65 | 79.06 | 79.20 | 2,012 | -0.92(-1.14%) |
Nov 11, 2011 | 79.27 | 80.29 | 79.27 | 80.12 | 3,992 | +2.10(+2.70%) |
Nov 10, 2011 | 78.72 | 78.72 | 77.52 | 78.02 | 5,764 | +0.36(+0.46%) |
Nov 09, 2011 | 78.80 | 79.09 | 77.55 | 77.66 | 2,631 | -3.38(-4.17%) |
Nov 08, 2011 | 79.73 | 81.06 | 79.11 | 81.04 | 1,869 | +1.03(+1.29%) |
Nov 07, 2011 | 80.11 | 80.44 | 78.93 | 80.01 | 7,490 | -0.21(-0.26%) |
Nov 04, 2011 | 79.48 | 80.46 | 79.48 | 80.21 | 3,635 | -0.09(-0.12%) |
Nov 03, 2011 | 78.47 | 80.31 | 78.47 | 80.31 | 1,593 | +1.93(+2.46%) |
Nov 02, 2011 | 78.12 | 78.55 | 77.50 | 78.38 | 2,906 | +1.57(+2.05%) |
Nov 01, 2011 | 76.46 | 78.01 | 76.18 | 76.81 | 6,376 | -2.55(-3.21%) |
Oct 31, 2011 | 80.47 | 80.52 | 79.36 | 79.36 | 9,363 | -2.47(-3.02%) |
Oct 28, 2011 | 81.22 | 81.85 | 81.07 | 81.83 | 23,696 | +0.63(+0.78%) |
Oct 27, 2011 | 80.33 | 82.01 | 79.63 | 81.20 | 11,545 | +3.64(+4.69%) |
Oct 26, 2011 | 77.77 | 77.91 | 76.33 | 77.56 | 21,533 | +0.70(+0.91%) |
Oct 25, 2011 | 77.02 | 77.66 | 76.74 | 76.86 | 3,174 | -1.77(-2.25%) |
Oct 24, 2011 | 76.11 | 78.63 | 76.11 | 78.63 | 2,334 | +3.25(+4.31%) |
Oct 21, 2011 | 75.51 | 75.98 | 75.38 | 75.38 | 3,615 | +0.91(+1.22%) |
Oct 20, 2011 | 73.98 | 74.48 | 72.86 | 74.48 | 9,048 | +0.04(+0.05%) |
Oct 19, 2011 | 75.98 | 75.99 | 74.44 | 74.44 | 2,557 | -1.33(-1.76%) |
Oct 18, 2011 | 74.41 | 75.84 | 73.34 | 75.77 | 3,668 | +1.38(+1.85%) |
Oct 17, 2011 | 76.23 | 76.23 | 74.19 | 74.39 | 3,518 | -1.93(-2.53%) |
Oct 14, 2011 | 76.29 | 76.35 | 75.64 | 76.33 | 6,381 | +0.93(+1.24%) |
Oct 13, 2011 | 74.87 | 75.44 | 74.27 | 75.39 | 19,857 | +0.29(+0.39%) |
Oct 12, 2011 | 74.84 | 75.87 | 74.77 | 75.10 | 143,925 | +0.88(+1.18%) |
Oct 11, 2011 | 73.19 | 74.45 | 73.19 | 74.22 | 3,275 | +0.35(+0.47%) |
Oct 10, 2011 | 72.66 | 73.87 | 72.44 | 73.87 | 13,082 | +2.41(+3.37%) |
Oct 07, 2011 | 72.44 | 72.87 | 71.35 | 71.47 | 10,035 | -0.86(-1.19%) |
Oct 06, 2011 | 70.97 | 72.34 | 70.97 | 72.32 | 7,399 | +1.35(+1.90%) |
Oct 05, 2011 | 69.39 | 71.26 | 68.88 | 70.97 | 20,001 | +1.75(+2.52%) |
Oct 04, 2011 | 64.75 | 69.23 | 64.75 | 69.23 | 255,453 | +3.56(+5.42%) |
Oct 03, 2011 | 68.21 | 69.66 | 65.66 | 65.67 | 46,224 | -3.51(-5.07%) |
Sep 30, 2011 | 69.99 | 70.80 | 69.18 | 69.18 | 1,502 | -0.43(-0.62%) |
Sep 29, 2011 | 72.69 | 72.70 | 69.61 | 69.61 | 2,652 | -1.37(-1.93%) |
Sep 28, 2011 | 73.51 | 73.77 | 70.88 | 70.97 | 17,401 | -2.41(-3.28%) |
Sep 27, 2011 | 73.15 | 75.01 | 73.05 | 73.38 | 9,589 | +1.97(+2.76%) |
Sep 26, 2011 | 71.12 | 71.41 | 69.90 | 71.41 | 3,633 | +0.94(+1.34%) |
Sep 23, 2011 | 69.65 | 70.47 | 69.65 | 70.47 | 4,771 | +0.89(+1.27%) |
Sep 22, 2011 | 69.32 | 70.81 | 68.70 | 69.58 | 17,636 | -4.26(-5.77%) |
Sep 21, 2011 | 74.39 | 74.84 | 73.84 | 73.84 | 3,517 | -0.62(-0.83%) |
Sep 20, 2011 | 76.00 | 76.66 | 74.45 | 74.45 | 17,294 | -1.30(-1.72%) |
Sep 19, 2011 | 74.99 | 76.40 | 74.99 | 75.75 | 3,994 | -0.28(-0.37%) |
Sep 16, 2011 | 76.61 | 76.81 | 76.04 | 76.04 | 1,552 | -0.24(-0.31%) |
Sep 15, 2011 | 76.13 | 76.27 | 75.05 | 76.27 | 5,033 | +0.24(+0.31%) |
Sep 14, 2011 | 74.78 | 76.04 | 73.59 | 76.04 | 6,637 | +2.19(+2.96%) |
Sep 13, 2011 | 72.78 | 73.85 | 72.59 | 73.85 | 6,775 | +2.36(+3.31%) |
Sep 12, 2011 | 71.87 | 71.87 | 70.74 | 71.49 | 7,022 | -0.24(-0.34%) |
Sep 09, 2011 | 73.17 | 73.38 | 71.08 | 71.73 | 6,649 | -2.53(-3.40%) |
Sep 08, 2011 | 75.45 | 75.45 | 74.00 | 74.26 | 2,002 | -0.84(-1.12%) |
Sep 07, 2011 | 73.52 | 75.10 | 73.52 | 75.10 | 5,333 | +2.78(+3.85%) |
Sep 06, 2011 | 70.83 | 72.31 | 70.44 | 72.31 | 2,693 | -0.56(-0.76%) |
Sep 02, 2011 | 73.54 | 74.32 | 72.33 | 72.87 | 12,557 | -2.43(-3.23%) |