Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 65.53 | 66.17 | 65.53 | 65.58 | 6,433,854 | -0.31(-0.47%) |
Oct 28, 2011 | 66.04 | 66.15 | 65.33 | 65.89 | 6,997,782 | -0.16(-0.24%) |
Oct 27, 2011 | 65.91 | 66.28 | 64.99 | 66.05 | 9,923,163 | +1.22(+1.88%) |
Oct 26, 2011 | 65.25 | 65.46 | 64.19 | 64.83 | 9,975,965 | +0.01(+0.01%) |
Oct 25, 2011 | 64.88 | 65.59 | 64.60 | 64.82 | 9,153,505 | -0.17(-0.26%) |
Oct 24, 2011 | 65.03 | 65.20 | 64.56 | 64.99 | 9,420,099 | -0.22(-0.34%) |
Oct 21, 2011 | 64.43 | 65.30 | 64.34 | 65.21 | 17,106,046 | +2.34(+3.72%) |
Oct 20, 2011 | 63.57 | 63.68 | 62.43 | 62.87 | 9,866,686 | -0.43(-0.68%) |
Oct 19, 2011 | 63.51 | 64.01 | 63.08 | 63.30 | 8,043,791 | -0.01(-0.02%) |
Oct 18, 2011 | 62.83 | 63.57 | 62.30 | 63.32 | 6,886,035 | +0.69(+1.11%) |
Oct 17, 2011 | 63.15 | 63.50 | 62.52 | 62.62 | 6,118,000 | -0.90(-1.42%) |
Oct 14, 2011 | 63.56 | 63.56 | 62.96 | 63.53 | 5,241,424 | +0.45(+0.71%) |
Oct 13, 2011 | 62.43 | 63.53 | 62.36 | 63.08 | 7,065,569 | +0.67(+1.08%) |
Oct 12, 2011 | 63.45 | 63.45 | 62.18 | 62.41 | 11,110,588 | -0.69(-1.10%) |
Oct 11, 2011 | 62.74 | 63.49 | 62.63 | 63.10 | 9,720,763 | +0.59(+0.94%) |
Oct 10, 2011 | 62.19 | 62.53 | 61.88 | 62.52 | 7,271,801 | +0.93(+1.50%) |
Oct 07, 2011 | 61.66 | 62.14 | 61.16 | 61.59 | 7,799,532 | +0.06(+0.10%) |
Oct 06, 2011 | 61.01 | 61.63 | 60.92 | 61.53 | 8,297,595 | +0.90(+1.49%) |
Oct 05, 2011 | 61.22 | 61.29 | 59.97 | 60.63 | 10,944,220 | -0.46(-0.75%) |
Oct 04, 2011 | 60.08 | 61.17 | 59.15 | 61.08 | 15,078,610 | +0.32(+0.53%) |
Oct 03, 2011 | 61.59 | 62.03 | 60.75 | 60.76 | 13,000,997 | -1.27(-2.05%) |
Sep 30, 2011 | 62.15 | 63.69 | 62.03 | 62.03 | 12,425,992 | -0.68(-1.08%) |
Sep 29, 2011 | 63.18 | 63.44 | 61.72 | 62.71 | 11,532,405 | +0.53(+0.85%) |
Sep 28, 2011 | 63.39 | 63.84 | 62.14 | 62.18 | 9,949,412 | -1.21(-1.91%) |
Sep 27, 2011 | 63.74 | 64.28 | 63.15 | 63.39 | 11,386,376 | +0.28(+0.45%) |
Sep 26, 2011 | 62.13 | 63.20 | 61.26 | 63.10 | 10,639,894 | +1.39(+2.25%) |
Sep 23, 2011 | 60.82 | 62.05 | 60.57 | 61.71 | 10,781,557 | +0.97(+1.60%) |
Sep 22, 2011 | 60.63 | 61.43 | 60.11 | 60.74 | 15,269,506 | -1.08(-1.75%) |
Sep 21, 2011 | 63.05 | 63.37 | 61.79 | 61.82 | 8,179,413 | -1.26(-2.00%) |
Sep 20, 2011 | 63.03 | 63.97 | 62.86 | 63.08 | 11,244,097 | +0.35(+0.56%) |
Sep 19, 2011 | 61.88 | 63.02 | 61.83 | 62.73 | 9,162,009 | +0.37(+0.59%) |
Sep 16, 2011 | 62.34 | 62.70 | 62.19 | 62.36 | 10,751,750 | +0.16(+0.25%) |
Sep 15, 2011 | 61.84 | 62.33 | 61.71 | 62.21 | 9,563,383 | +0.93(+1.52%) |
Sep 14, 2011 | 60.96 | 62.01 | 60.35 | 61.28 | 10,852,040 | +0.44(+0.73%) |
Sep 13, 2011 | 60.87 | 60.96 | 60.16 | 60.83 | 9,341,937 | -0.05(-0.08%) |
Sep 12, 2011 | 59.64 | 60.89 | 59.45 | 60.88 | 11,709,478 | +0.82(+1.36%) |
Sep 09, 2011 | 60.95 | 61.07 | 59.09 | 60.06 | 26,113,438 | -2.53(-4.04%) |
Sep 08, 2011 | 62.98 | 63.57 | 62.59 | 62.59 | 10,377,375 | -0.48(-0.76%) |
Sep 07, 2011 | 63.20 | 63.20 | 62.60 | 63.07 | 10,002,498 | +0.33(+0.53%) |
Sep 06, 2011 | 61.75 | 62.83 | 61.50 | 62.74 | 10,191,331 | -0.19(-0.30%) |
Sep 02, 2011 | 63.19 | 63.52 | 62.87 | 62.93 | 7,433,742 | -0.69(-1.09%) |
Sep 01, 2011 | 63.76 | 64.34 | 63.59 | 63.62 | 7,751,739 | -0.24(-0.38%) |
Aug 31, 2011 | 64.32 | 64.42 | 63.59 | 63.86 | 12,979,230 | -0.26(-0.41%) |
Aug 30, 2011 | 63.74 | 64.43 | 63.64 | 64.12 | 8,935,141 | +0.42(+0.67%) |
Aug 29, 2011 | 63.56 | 63.72 | 63.19 | 63.70 | 8,924,864 | +0.60(+0.96%) |
Aug 26, 2011 | 62.20 | 63.48 | 61.62 | 63.09 | 8,492,760 | +0.86(+1.38%) |
Aug 25, 2011 | 63.19 | 63.47 | 61.99 | 62.24 | 12,360,181 | -1.00(-1.58%) |
Aug 24, 2011 | 62.48 | 63.25 | 62.12 | 63.24 | 11,651,085 | +0.42(+0.67%) |
Aug 23, 2011 | 61.57 | 62.84 | 61.57 | 62.81 | 9,431,340 | +1.24(+2.02%) |
Aug 22, 2011 | 61.89 | 62.37 | 61.27 | 61.57 | 10,103,089 | +0.37(+0.61%) |
Aug 19, 2011 | 60.21 | 62.04 | 60.21 | 61.20 | 16,657,284 | +1.14(+1.89%) |
Aug 18, 2011 | 60.73 | 61.23 | 59.41 | 60.06 | 16,209,914 | -1.33(-2.16%) |
Aug 17, 2011 | 61.14 | 61.40 | 60.65 | 61.39 | 7,707,068 | +0.58(+0.96%) |
Aug 16, 2011 | 60.65 | 61.17 | 60.11 | 60.81 | 8,020,601 | -0.11(-0.17%) |
Aug 15, 2011 | 60.91 | 60.95 | 60.17 | 60.91 | 9,222,257 | +0.22(+0.37%) |
Aug 12, 2011 | 60.75 | 61.00 | 60.18 | 60.69 | 9,309,046 | +0.15(+0.26%) |
Aug 11, 2011 | 59.45 | 61.02 | 59.24 | 60.53 | 15,838,153 | +1.54(+2.62%) |
Aug 10, 2011 | 59.59 | 59.96 | 58.66 | 58.99 | 19,232,240 | -1.32(-2.19%) |
Aug 09, 2011 | 58.67 | 60.36 | 57.93 | 60.31 | 21,898,536 | +2.70(+4.69%) |
Aug 08, 2011 | 58.67 | 59.59 | 57.54 | 57.61 | 20,662,842 | -2.08(-3.49%) |
Aug 05, 2011 | 59.43 | 60.01 | 58.06 | 59.69 | 17,820,600 | +0.56(+0.95%) |
Aug 04, 2011 | 59.91 | 60.66 | 59.11 | 59.13 | 15,262,591 | -0.88(-1.47%) |
Aug 03, 2011 | 59.71 | 60.20 | 59.64 | 60.01 | 10,882,316 | +0.34(+0.56%) |
Aug 02, 2011 | 60.37 | 60.74 | 59.66 | 59.68 | 7,990,035 | -0.93(-1.54%) |