Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 64.97 | 64.97 | 62.57 | 63.40 | 704,953 | -3.45(-5.16%) |
Oct 28, 2011 | 67.29 | 67.66 | 66.22 | 66.85 | 425,886 | -0.25(-0.38%) |
Oct 27, 2011 | 66.42 | 67.30 | 65.16 | 67.10 | 810,781 | +3.13(+4.89%) |
Oct 26, 2011 | 64.36 | 65.36 | 62.23 | 63.97 | 481,020 | +1.08(+1.72%) |
Oct 25, 2011 | 64.82 | 65.24 | 62.80 | 62.89 | 351,197 | -2.66(-4.06%) |
Oct 24, 2011 | 62.92 | 66.24 | 62.92 | 65.55 | 386,191 | +2.73(+4.35%) |
Oct 21, 2011 | 60.38 | 65.98 | 60.38 | 62.82 | 1,040,376 | +3.27(+5.49%) |
Oct 20, 2011 | 59.30 | 59.70 | 56.43 | 59.56 | 678,586 | +0.09(+0.15%) |
Oct 19, 2011 | 59.55 | 61.59 | 58.84 | 59.47 | 525,147 | +0.02(+0.03%) |
Oct 18, 2011 | 59.57 | 59.73 | 57.62 | 59.45 | 531,573 | +0.06(+0.10%) |
Oct 17, 2011 | 59.64 | 60.09 | 58.55 | 59.39 | 311,098 | -0.74(-1.23%) |
Oct 14, 2011 | 60.29 | 60.90 | 59.47 | 60.13 | 342,799 | +1.67(+2.86%) |
Oct 13, 2011 | 57.09 | 58.64 | 56.43 | 58.46 | 333,752 | +1.10(+1.92%) |
Oct 12, 2011 | 59.18 | 59.18 | 57.28 | 57.36 | 490,100 | -0.97(-1.67%) |
Oct 11, 2011 | 57.27 | 59.13 | 56.52 | 58.33 | 442,074 | +0.69(+1.20%) |
Oct 10, 2011 | 56.45 | 58.45 | 56.31 | 57.64 | 416,988 | +2.06(+3.71%) |
Oct 07, 2011 | 55.59 | 56.61 | 54.24 | 55.58 | 646,279 | +0.38(+0.69%) |
Oct 06, 2011 | 54.53 | 55.66 | 54.21 | 55.20 | 344,808 | +1.50(+2.79%) |
Oct 05, 2011 | 51.55 | 54.11 | 49.98 | 53.70 | 699,535 | +2.04(+3.95%) |
Oct 04, 2011 | 47.78 | 51.72 | 47.61 | 51.66 | 997,084 | +3.50(+7.27%) |
Oct 03, 2011 | 51.49 | 51.49 | 46.96 | 48.16 | 959,980 | -4.10(-7.85%) |
Sep 30, 2011 | 53.80 | 54.74 | 50.61 | 52.26 | 795,927 | -2.99(-5.42%) |
Sep 29, 2011 | 55.44 | 56.39 | 52.70 | 55.26 | 624,924 | +0.56(+1.03%) |
Sep 28, 2011 | 56.82 | 57.32 | 54.53 | 54.69 | 456,367 | -2.31(-4.06%) |
Sep 27, 2011 | 56.93 | 58.25 | 55.83 | 57.01 | 875,899 | +1.95(+3.54%) |
Sep 26, 2011 | 57.36 | 57.99 | 52.44 | 55.06 | 1,808,194 | -2.21(-3.87%) |
Sep 23, 2011 | 58.73 | 59.89 | 56.80 | 57.27 | 590,137 | -1.65(-2.80%) |
Sep 22, 2011 | 59.35 | 60.43 | 56.33 | 58.92 | 1,111,798 | -3.32(-5.34%) |
Sep 21, 2011 | 66.28 | 66.55 | 61.97 | 62.24 | 387,006 | -4.05(-6.11%) |
Sep 20, 2011 | 67.38 | 68.83 | 65.74 | 66.29 | 651,807 | -0.27(-0.41%) |
Sep 19, 2011 | 65.68 | 67.21 | 64.44 | 66.56 | 353,428 | +0.17(+0.25%) |
Sep 16, 2011 | 66.51 | 66.95 | 66.00 | 66.40 | 408,956 | -0.63(-0.94%) |
Sep 15, 2011 | 67.63 | 67.63 | 65.56 | 67.03 | 452,728 | +0.31(+0.47%) |
Sep 14, 2011 | 65.61 | 67.52 | 65.45 | 66.72 | 293,691 | +1.27(+1.94%) |
Sep 13, 2011 | 64.16 | 65.78 | 64.16 | 65.45 | 160,245 | +1.39(+2.17%) |
Sep 12, 2011 | 61.73 | 64.27 | 61.17 | 64.06 | 639,996 | +0.20(+0.32%) |
Sep 09, 2011 | 66.52 | 66.52 | 63.12 | 63.85 | 508,932 | -3.56(-5.29%) |
Sep 08, 2011 | 66.28 | 68.13 | 66.28 | 67.42 | 422,620 | +0.28(+0.42%) |
Sep 07, 2011 | 64.69 | 67.27 | 64.69 | 67.14 | 365,790 | +3.25(+5.09%) |
Sep 06, 2011 | 63.18 | 64.09 | 61.64 | 63.88 | 368,028 | -1.95(-2.96%) |
Sep 02, 2011 | 64.67 | 66.70 | 64.17 | 65.83 | 409,261 | -0.42(-0.63%) |
Sep 01, 2011 | 65.45 | 67.12 | 64.81 | 66.25 | 291,760 | +0.83(+1.26%) |
Aug 31, 2011 | 67.15 | 67.90 | 64.55 | 65.43 | 423,213 | -1.35(-2.02%) |
Aug 30, 2011 | 65.08 | 67.49 | 64.82 | 66.78 | 227,261 | +1.20(+1.84%) |
Aug 29, 2011 | 63.88 | 66.08 | 63.70 | 65.57 | 212,536 | +2.54(+4.04%) |
Aug 26, 2011 | 60.34 | 63.56 | 59.97 | 63.03 | 222,092 | +2.10(+3.44%) |
Aug 25, 2011 | 62.51 | 63.10 | 60.74 | 60.93 | 221,536 | -1.45(-2.32%) |
Aug 24, 2011 | 61.52 | 63.27 | 60.96 | 62.38 | 550,670 | +0.63(+1.02%) |
Aug 23, 2011 | 58.48 | 61.75 | 57.29 | 61.75 | 357,836 | +3.34(+5.72%) |
Aug 22, 2011 | 59.65 | 60.29 | 57.98 | 58.41 | 347,027 | -0.05(-0.08%) |
Aug 19, 2011 | 58.70 | 61.51 | 58.14 | 58.45 | 462,932 | -1.95(-3.23%) |
Aug 18, 2011 | 63.98 | 63.98 | 59.54 | 60.41 | 1,046,740 | -6.24(-9.37%) |
Aug 17, 2011 | 65.92 | 67.70 | 65.87 | 66.65 | 581,091 | +0.77(+1.16%) |
Aug 16, 2011 | 66.02 | 66.77 | 64.66 | 65.88 | 564,610 | -1.25(-1.87%) |
Aug 15, 2011 | 67.12 | 67.88 | 66.03 | 67.14 | 454,070 | +0.62(+0.93%) |
Aug 12, 2011 | 65.67 | 67.44 | 65.67 | 66.51 | 911,872 | +2.24(+3.49%) |
Aug 11, 2011 | 61.04 | 65.30 | 60.75 | 64.27 | 590,765 | +3.55(+5.85%) |
Aug 10, 2011 | 60.52 | 63.09 | 58.53 | 60.72 | 786,923 | -0.67(-1.09%) |
Aug 09, 2011 | 59.07 | 61.62 | 56.32 | 61.39 | 1,335,980 | +4.77(+8.42%) |
Aug 08, 2011 | 56.62 | 59.51 | 56.32 | 56.62 | 1,160,998 | -3.82(-6.31%) |
Aug 05, 2011 | 63.11 | 63.12 | 56.82 | 60.44 | 1,538,781 | -1.77(-2.84%) |
Aug 04, 2011 | 67.34 | 67.50 | 60.60 | 62.20 | 2,323,399 | -7.99(-11.38%) |
Aug 03, 2011 | 72.68 | 73.27 | 69.04 | 70.19 | 1,154,488 | -1.97(-2.73%) |
Aug 02, 2011 | 75.48 | 76.88 | 71.86 | 72.17 | 555,030 | -4.40(-5.75%) |