Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 71.57 | 72.19 | 71.36 | 72.19 | 1,070,431 | +3.49(+5.08%) |
Nov 29, 2011 | 68.35 | 69.10 | 68.09 | 68.70 | 856,621 | +0.66(+0.97%) |
Nov 28, 2011 | 68.67 | 68.79 | 67.61 | 68.04 | 689,331 | +1.25(+1.87%) |
Nov 25, 2011 | 66.92 | 67.85 | 66.79 | 66.79 | 554,560 | -0.55(-0.82%) |
Nov 23, 2011 | 68.08 | 68.23 | 67.27 | 67.34 | 973,114 | -1.91(-2.76%) |
Nov 22, 2011 | 69.03 | 69.55 | 68.50 | 69.25 | 1,739,705 | -0.91(-1.30%) |
Nov 21, 2011 | 70.41 | 70.58 | 69.44 | 70.16 | 1,212,134 | -2.10(-2.91%) |
Nov 18, 2011 | 72.54 | 72.68 | 71.97 | 72.26 | 1,593,493 | +0.03(+0.04%) |
Nov 17, 2011 | 72.59 | 72.85 | 71.71 | 72.23 | 2,090,504 | -0.14(-0.19%) |
Nov 16, 2011 | 72.21 | 73.50 | 72.16 | 72.37 | 1,169,673 | -0.21(-0.29%) |
Nov 15, 2011 | 72.54 | 73.00 | 72.14 | 72.58 | 991,525 | -0.07(-0.10%) |
Nov 14, 2011 | 72.84 | 73.15 | 72.22 | 72.65 | 1,654,421 | +0.00(+0.00%) |
Nov 11, 2011 | 72.83 | 73.32 | 72.46 | 72.65 | 888,966 | +1.11(+1.55%) |
Nov 10, 2011 | 71.66 | 71.80 | 70.65 | 71.54 | 1,207,708 | +1.44(+2.05%) |
Nov 09, 2011 | 71.20 | 71.40 | 69.95 | 70.10 | 1,099,568 | -3.70(-5.01%) |
Nov 08, 2011 | 73.32 | 73.87 | 72.55 | 73.80 | 1,254,522 | +1.55(+2.15%) |
Nov 07, 2011 | 71.77 | 72.33 | 71.19 | 72.25 | 727,560 | +0.66(+0.92%) |
Nov 04, 2011 | 71.40 | 71.75 | 70.63 | 71.59 | 769,282 | -0.86(-1.19%) |
Nov 03, 2011 | 71.45 | 72.58 | 70.81 | 72.45 | 983,686 | +1.74(+2.46%) |
Nov 02, 2011 | 70.00 | 71.20 | 70.00 | 70.71 | 1,070,009 | -0.36(-0.51%) |
Nov 01, 2011 | 69.38 | 71.77 | 69.08 | 71.07 | 1,775,312 | -0.73(-1.02%) |
Oct 31, 2011 | 73.15 | 73.35 | 71.79 | 71.80 | 972,417 | -1.69(-2.30%) |
Oct 28, 2011 | 73.55 | 74.01 | 73.34 | 73.49 | 1,576,318 | -1.58(-2.10%) |
Oct 27, 2011 | 75.83 | 75.88 | 74.34 | 75.07 | 992,092 | +0.94(+1.27%) |
Oct 26, 2011 | 74.15 | 74.40 | 73.16 | 74.13 | 1,107,240 | +1.04(+1.42%) |
Oct 25, 2011 | 73.14 | 73.81 | 72.10 | 73.09 | 1,133,014 | -0.29(-0.40%) |
Oct 24, 2011 | 72.53 | 73.60 | 72.49 | 73.38 | 805,573 | -0.20(-0.27%) |
Oct 21, 2011 | 72.97 | 73.89 | 72.94 | 73.58 | 870,498 | +1.16(+1.60%) |
Oct 20, 2011 | 72.07 | 72.48 | 71.40 | 72.42 | 1,553,750 | +1.38(+1.94%) |
Oct 19, 2011 | 71.73 | 72.08 | 70.77 | 71.04 | 839,242 | -0.14(-0.20%) |
Oct 18, 2011 | 69.71 | 71.68 | 69.14 | 71.18 | 911,994 | +0.99(+1.41%) |
Oct 17, 2011 | 70.67 | 70.76 | 69.93 | 70.19 | 962,179 | -0.44(-0.62%) |
Oct 14, 2011 | 70.08 | 70.73 | 70.05 | 70.63 | 898,919 | +1.73(+2.51%) |
Oct 13, 2011 | 67.81 | 69.04 | 67.57 | 68.90 | 969,045 | +1.16(+1.71%) |
Oct 12, 2011 | 67.74 | 68.57 | 67.58 | 67.74 | 972,648 | +0.55(+0.82%) |
Oct 11, 2011 | 66.47 | 67.42 | 66.39 | 67.19 | 826,334 | +0.12(+0.18%) |
Oct 10, 2011 | 67.04 | 67.61 | 66.54 | 67.07 | 1,748,930 | +2.61(+4.05%) |
Oct 07, 2011 | 65.22 | 65.74 | 64.27 | 64.46 | 2,043,000 | +0.97(+1.53%) |
Oct 06, 2011 | 63.60 | 63.84 | 63.20 | 63.49 | 5,702,200 | +0.34(+0.54%) |
Oct 05, 2011 | 62.34 | 63.23 | 61.72 | 63.15 | 954,107 | +1.61(+2.62%) |
Oct 04, 2011 | 59.20 | 61.63 | 58.37 | 61.54 | 1,590,188 | +1.36(+2.26%) |
Oct 03, 2011 | 61.00 | 61.59 | 60.07 | 60.18 | 1,360,407 | -1.87(-3.01%) |
Sep 30, 2011 | 62.23 | 63.03 | 61.74 | 62.05 | 1,179,552 | -1.22(-1.93%) |
Sep 29, 2011 | 63.21 | 63.63 | 62.26 | 63.27 | 2,018,752 | +1.22(+1.97%) |
Sep 28, 2011 | 63.90 | 64.11 | 61.93 | 62.05 | 1,807,763 | -1.88(-2.94%) |
Sep 27, 2011 | 64.16 | 65.24 | 63.71 | 63.93 | 1,547,095 | +0.74(+1.17%) |
Sep 26, 2011 | 62.35 | 63.27 | 61.17 | 63.19 | 974,302 | +0.82(+1.31%) |
Sep 23, 2011 | 61.19 | 62.68 | 61.00 | 62.37 | 1,290,950 | +0.22(+0.35%) |
Sep 22, 2011 | 61.33 | 62.51 | 61.21 | 62.15 | 1,171,328 | -1.77(-2.77%) |
Sep 21, 2011 | 65.95 | 66.09 | 63.90 | 63.92 | 1,048,848 | -2.74(-4.11%) |
Sep 20, 2011 | 66.24 | 67.46 | 65.81 | 66.66 | 819,480 | +0.67(+1.02%) |
Sep 19, 2011 | 64.88 | 66.35 | 64.47 | 65.99 | 1,021,558 | -1.11(-1.65%) |
Sep 16, 2011 | 67.11 | 67.37 | 66.36 | 67.10 | 682,847 | -0.55(-0.81%) |
Sep 15, 2011 | 67.09 | 67.77 | 66.82 | 67.65 | 854,090 | +1.94(+2.95%) |
Sep 14, 2011 | 65.49 | 66.22 | 64.08 | 65.71 | 1,338,372 | +0.65(+1.00%) |
Sep 13, 2011 | 64.14 | 65.53 | 63.80 | 65.06 | 897,293 | +0.44(+0.68%) |
Sep 12, 2011 | 62.74 | 64.68 | 62.71 | 64.62 | 854,375 | -0.02(-0.03%) |
Sep 09, 2011 | 65.66 | 65.73 | 64.22 | 64.64 | 1,024,634 | -1.37(-2.08%) |
Sep 08, 2011 | 65.91 | 67.12 | 65.69 | 66.01 | 1,981,007 | -0.65(-0.98%) |
Sep 07, 2011 | 65.63 | 66.74 | 65.43 | 66.66 | 1,182,017 | +2.13(+3.30%) |
Sep 06, 2011 | 62.44 | 64.57 | 62.44 | 64.53 | 1,187,543 | -1.59(-2.40%) |
Sep 02, 2011 | 65.91 | 66.63 | 65.45 | 66.12 | 1,322,339 | -0.96(-1.43%) |