Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 69.32 | 70.44 | 69.01 | 70.33 | 326,897 | +3.58(+5.36%) |
Nov 29, 2011 | 65.98 | 67.24 | 65.75 | 66.75 | 135,381 | +1.01(+1.53%) |
Nov 28, 2011 | 65.72 | 66.21 | 65.10 | 65.74 | 239,542 | +2.38(+3.75%) |
Nov 25, 2011 | 63.59 | 64.41 | 63.34 | 63.37 | 81,075 | -0.45(-0.70%) |
Nov 23, 2011 | 64.87 | 65.00 | 63.81 | 63.81 | 329,892 | -2.04(-3.10%) |
Nov 22, 2011 | 66.34 | 66.83 | 65.50 | 65.86 | 191,482 | -0.74(-1.12%) |
Nov 21, 2011 | 66.54 | 66.89 | 65.54 | 66.60 | 166,690 | -1.17(-1.73%) |
Nov 18, 2011 | 68.68 | 68.79 | 67.33 | 67.77 | 190,809 | -0.32(-0.47%) |
Nov 17, 2011 | 69.71 | 70.04 | 67.49 | 68.09 | 254,094 | -1.64(-2.35%) |
Nov 16, 2011 | 70.14 | 71.46 | 69.61 | 69.73 | 269,160 | -0.93(-1.32%) |
Nov 15, 2011 | 70.33 | 71.17 | 69.97 | 70.66 | 245,814 | +0.07(+0.11%) |
Nov 14, 2011 | 70.84 | 71.23 | 69.96 | 70.59 | 210,881 | -0.84(-1.17%) |
Nov 11, 2011 | 70.90 | 71.76 | 70.90 | 71.42 | 244,481 | +1.30(+1.85%) |
Nov 10, 2011 | 70.04 | 70.62 | 68.85 | 70.13 | 283,777 | +1.16(+1.68%) |
Nov 09, 2011 | 69.95 | 70.73 | 68.79 | 68.97 | 282,441 | -3.21(-4.45%) |
Nov 08, 2011 | 71.73 | 72.30 | 70.71 | 72.18 | 220,424 | +1.06(+1.48%) |
Nov 07, 2011 | 70.96 | 71.56 | 69.87 | 71.13 | 220,059 | +0.42(+0.59%) |
Nov 04, 2011 | 70.14 | 70.90 | 69.44 | 70.71 | 180,602 | +0.03(+0.05%) |
Nov 03, 2011 | 69.73 | 70.87 | 68.89 | 70.67 | 295,829 | +1.73(+2.51%) |
Nov 02, 2011 | 68.46 | 69.06 | 67.90 | 68.94 | 207,833 | +2.01(+3.01%) |
Nov 01, 2011 | 66.21 | 67.86 | 65.77 | 66.93 | 408,442 | -2.28(-3.29%) |
Oct 31, 2011 | 71.31 | 71.34 | 69.20 | 69.20 | 203,950 | -3.14(-4.34%) |
Oct 28, 2011 | 71.72 | 72.58 | 71.05 | 72.34 | 209,543 | +0.36(+0.50%) |
Oct 27, 2011 | 70.96 | 72.63 | 70.65 | 71.99 | 447,731 | +2.93(+4.24%) |
Oct 26, 2011 | 68.45 | 69.30 | 67.10 | 69.06 | 250,048 | +1.67(+2.48%) |
Oct 25, 2011 | 68.94 | 69.00 | 67.17 | 67.38 | 232,236 | -1.68(-2.43%) |
Oct 24, 2011 | 68.33 | 69.18 | 68.17 | 69.06 | 216,351 | +0.99(+1.45%) |
Oct 21, 2011 | 67.67 | 68.35 | 67.33 | 68.08 | 220,853 | +1.25(+1.87%) |
Oct 20, 2011 | 66.22 | 66.99 | 65.47 | 66.82 | 179,652 | +0.43(+0.64%) |
Oct 19, 2011 | 66.97 | 67.77 | 66.09 | 66.40 | 225,568 | -0.72(-1.07%) |
Oct 18, 2011 | 64.99 | 67.53 | 64.29 | 67.11 | 286,496 | +2.06(+3.16%) |
Oct 17, 2011 | 66.02 | 66.22 | 64.94 | 65.06 | 198,875 | -1.12(-1.69%) |
Oct 14, 2011 | 64.83 | 66.20 | 64.83 | 66.17 | 192,296 | +2.40(+3.77%) |
Oct 13, 2011 | 63.40 | 64.04 | 62.56 | 63.77 | 242,532 | -0.17(-0.26%) |
Oct 12, 2011 | 63.95 | 64.74 | 63.54 | 63.94 | 274,198 | +0.60(+0.95%) |
Oct 11, 2011 | 62.66 | 63.88 | 62.45 | 63.34 | 225,072 | +0.12(+0.19%) |
Oct 10, 2011 | 61.61 | 63.22 | 61.61 | 63.22 | 218,806 | +2.79(+4.63%) |
Oct 07, 2011 | 61.51 | 61.67 | 59.87 | 60.42 | 400,674 | -0.80(-1.30%) |
Oct 06, 2011 | 60.75 | 61.27 | 59.33 | 61.22 | 433,381 | +1.11(+1.85%) |
Oct 05, 2011 | 58.45 | 60.31 | 57.62 | 60.11 | 705,230 | +2.04(+3.51%) |
Oct 04, 2011 | 55.16 | 58.20 | 53.99 | 58.07 | 740,904 | +1.94(+3.46%) |
Oct 03, 2011 | 57.65 | 58.22 | 56.13 | 56.13 | 504,336 | -2.29(-3.93%) |
Sep 30, 2011 | 59.03 | 59.86 | 58.43 | 58.43 | 410,635 | -1.73(-2.87%) |
Sep 29, 2011 | 61.00 | 61.11 | 58.87 | 60.15 | 397,737 | +0.62(+1.03%) |
Sep 28, 2011 | 61.82 | 62.21 | 59.46 | 59.54 | 256,271 | -2.01(-3.27%) |
Sep 27, 2011 | 62.30 | 63.20 | 61.25 | 61.54 | 407,801 | +0.87(+1.44%) |
Sep 26, 2011 | 58.88 | 60.75 | 57.85 | 60.67 | 431,980 | +2.14(+3.65%) |
Sep 23, 2011 | 58.61 | 59.38 | 58.20 | 58.53 | 420,572 | -0.61(-1.03%) |
Sep 22, 2011 | 60.62 | 60.62 | 58.09 | 59.14 | 701,281 | -3.53(-5.63%) |
Sep 21, 2011 | 65.13 | 65.33 | 62.61 | 62.67 | 286,175 | -2.66(-4.08%) |
Sep 20, 2011 | 66.20 | 66.83 | 65.27 | 65.33 | 190,616 | -0.52(-0.80%) |
Sep 19, 2011 | 65.19 | 66.34 | 64.57 | 65.86 | 261,913 | -0.94(-1.41%) |
Sep 16, 2011 | 67.23 | 67.42 | 66.10 | 66.80 | 208,178 | -0.16(-0.24%) |
Sep 15, 2011 | 66.57 | 67.00 | 65.92 | 66.96 | 246,896 | +1.29(+1.97%) |
Sep 14, 2011 | 65.13 | 66.59 | 64.02 | 65.67 | 245,928 | +0.81(+1.25%) |
Sep 13, 2011 | 64.81 | 65.22 | 63.75 | 64.85 | 314,350 | +0.28(+0.43%) |
Sep 12, 2011 | 63.09 | 64.58 | 62.80 | 64.58 | 209,314 | +0.24(+0.38%) |
Sep 09, 2011 | 65.74 | 65.94 | 63.82 | 64.33 | 249,683 | -2.13(-3.21%) |
Sep 08, 2011 | 66.98 | 67.80 | 66.11 | 66.46 | 201,470 | -0.78(-1.17%) |
Sep 07, 2011 | 65.87 | 67.28 | 65.81 | 67.25 | 207,536 | +2.50(+3.87%) |
Sep 06, 2011 | 63.24 | 64.84 | 62.93 | 64.75 | 274,682 | -0.74(-1.14%) |
Sep 02, 2011 | 65.88 | 66.15 | 64.98 | 65.49 | 207,103 | -1.83(-2.72%) |