Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 64.92 | 65.03 | 64.89 | 65.02 | 812,441 | +0.14(+0.22%) |
Oct 28, 2011 | 64.82 | 64.87 | 64.76 | 64.87 | 658,040 | +0.04(+0.06%) |
Oct 27, 2011 | 64.77 | 64.91 | 64.75 | 64.83 | 619,894 | -0.03(-0.05%) |
Oct 26, 2011 | 64.87 | 64.93 | 64.82 | 64.86 | 1,208,601 | -0.01(-0.01%) |
Oct 25, 2011 | 64.78 | 64.91 | 64.76 | 64.87 | 579,810 | +0.10(+0.15%) |
Oct 24, 2011 | 64.69 | 64.79 | 64.69 | 64.78 | 751,768 | +0.04(+0.06%) |
Oct 21, 2011 | 64.80 | 64.83 | 64.72 | 64.74 | 1,114,221 | -0.06(-0.10%) |
Oct 20, 2011 | 64.77 | 64.82 | 64.73 | 64.80 | 455,143 | +0.06(+0.10%) |
Oct 19, 2011 | 64.79 | 64.79 | 64.69 | 64.74 | 4,939,415 | -0.02(-0.04%) |
Oct 18, 2011 | 64.83 | 64.84 | 64.70 | 64.76 | 1,074,321 | -0.01(-0.01%) |
Oct 17, 2011 | 64.75 | 64.80 | 64.68 | 64.77 | 604,157 | +0.02(+0.04%) |
Oct 14, 2011 | 64.71 | 64.75 | 64.68 | 64.74 | 454,135 | +0.04(+0.06%) |
Oct 13, 2011 | 64.68 | 64.76 | 64.60 | 64.70 | 996,686 | +0.13(+0.20%) |
Oct 12, 2011 | 64.67 | 64.68 | 64.50 | 64.58 | 4,533,218 | -0.10(-0.15%) |
Oct 11, 2011 | 64.59 | 64.69 | 64.57 | 64.67 | 650,654 | +0.14(+0.21%) |
Oct 10, 2011 | 64.74 | 64.74 | 64.52 | 64.54 | 451,267 | -0.19(-0.30%) |
Oct 07, 2011 | 64.70 | 64.74 | 64.60 | 64.73 | 2,393,292 | +0.09(+0.14%) |
Oct 06, 2011 | 64.65 | 64.75 | 64.64 | 64.64 | 1,264,257 | -0.13(-0.20%) |
Oct 05, 2011 | 64.79 | 64.79 | 64.71 | 64.77 | 1,230,409 | -0.05(-0.07%) |
Oct 04, 2011 | 64.95 | 64.97 | 64.76 | 64.82 | 900,783 | -0.13(-0.20%) |
Oct 03, 2011 | 64.87 | 64.95 | 64.82 | 64.94 | 1,845,237 | +0.07(+0.10%) |
Sep 30, 2011 | 64.87 | 64.88 | 64.80 | 64.88 | 682,415 | +0.05(+0.07%) |
Sep 29, 2011 | 64.83 | 64.85 | 64.81 | 64.83 | 898,277 | -0.09(-0.13%) |
Sep 28, 2011 | 64.87 | 64.92 | 64.82 | 64.92 | 687,874 | -0.02(-0.04%) |
Sep 27, 2011 | 64.88 | 64.96 | 64.87 | 64.94 | 849,016 | -0.01(-0.01%) |
Sep 26, 2011 | 64.90 | 64.99 | 64.90 | 64.95 | 773,551 | -0.02(-0.02%) |
Sep 23, 2011 | 65.03 | 65.03 | 64.92 | 64.96 | 652,110 | -0.11(-0.17%) |
Sep 22, 2011 | 65.04 | 65.08 | 65.00 | 65.08 | 12,612,511 | +0.02(+0.02%) |
Sep 21, 2011 | 65.04 | 65.15 | 65.00 | 65.06 | 1,478,634 | +0.02(+0.04%) |
Sep 20, 2011 | 65.10 | 65.10 | 65.02 | 65.04 | 712,311 | -0.02(-0.04%) |
Sep 19, 2011 | 65.07 | 65.09 | 65.04 | 65.06 | 341,111 | +0.02(+0.04%) |
Sep 16, 2011 | 64.92 | 65.04 | 64.92 | 65.04 | 464,296 | +0.03(+0.05%) |
Sep 15, 2011 | 64.97 | 65.00 | 64.93 | 65.00 | 540,155 | -0.03(-0.05%) |
Sep 14, 2011 | 64.98 | 65.08 | 64.98 | 65.04 | 830,669 | +0.05(+0.07%) |
Sep 13, 2011 | 65.02 | 65.06 | 64.96 | 64.99 | 606,156 | -0.05(-0.07%) |
Sep 12, 2011 | 65.07 | 65.12 | 65.04 | 65.04 | 860,539 | -0.04(-0.06%) |
Sep 09, 2011 | 65.11 | 65.16 | 65.05 | 65.08 | 431,709 | -0.03(-0.05%) |
Sep 08, 2011 | 65.12 | 65.14 | 64.99 | 65.11 | 952,618 | +0.03(+0.05%) |
Sep 07, 2011 | 65.00 | 65.09 | 64.94 | 65.08 | 728,533 | -0.02(-0.04%) |
Sep 06, 2011 | 65.02 | 65.11 | 65.02 | 65.10 | 662,430 | +0.02(+0.02%) |
Sep 02, 2011 | 65.11 | 65.13 | 65.00 | 65.08 | 609,038 | -0.07(-0.11%) |
Sep 01, 2011 | 65.12 | 65.17 | 65.00 | 65.16 | 1,005,832 | +0.09(+0.15%) |
Aug 31, 2011 | 65.14 | 65.14 | 65.00 | 65.06 | 609,798 | +0.00(+0.00%) |
Aug 30, 2011 | 64.99 | 65.14 | 64.97 | 65.06 | 501,801 | +0.09(+0.13%) |
Aug 29, 2011 | 64.90 | 65.01 | 64.88 | 64.97 | 695,520 | -0.01(-0.01%) |
Aug 26, 2011 | 65.07 | 65.07 | 64.98 | 64.98 | 406,614 | -0.02(-0.02%) |
Aug 25, 2011 | 64.87 | 65.03 | 64.85 | 65.00 | 927,234 | +0.11(+0.17%) |
Aug 24, 2011 | 64.93 | 64.94 | 64.84 | 64.89 | 754,346 | -0.04(-0.06%) |
Aug 23, 2011 | 64.92 | 64.97 | 64.86 | 64.93 | 226,372 | -0.06(-0.10%) |
Aug 22, 2011 | 64.98 | 65.02 | 64.93 | 64.99 | 637,040 | -0.06(-0.09%) |
Aug 19, 2011 | 64.93 | 65.05 | 64.92 | 65.05 | 681,380 | +0.02(+0.04%) |
Aug 18, 2011 | 65.09 | 65.11 | 64.96 | 65.02 | 623,010 | -0.06(-0.09%) |
Aug 17, 2011 | 65.03 | 65.09 | 64.97 | 65.08 | 600,510 | +0.10(+0.16%) |
Aug 16, 2011 | 64.89 | 65.02 | 64.89 | 64.97 | 689,168 | +0.08(+0.12%) |
Aug 15, 2011 | 64.93 | 65.01 | 64.87 | 64.89 | 864,859 | -0.02(-0.04%) |
Aug 12, 2011 | 65.02 | 65.06 | 64.89 | 64.92 | 775,299 | -0.04(-0.06%) |
Aug 11, 2011 | 64.97 | 65.00 | 64.78 | 64.96 | 1,219,820 | -0.17(-0.27%) |
Aug 10, 2011 | 65.13 | 65.18 | 65.07 | 65.13 | 1,054,017 | +0.08(+0.12%) |
Aug 09, 2011 | 64.82 | 65.19 | 64.76 | 65.05 | 1,283,214 | +0.18(+0.28%) |
Aug 08, 2011 | 64.82 | 64.89 | 64.70 | 64.87 | 1,113,853 | +0.10(+0.15%) |
Aug 05, 2011 | 64.85 | 64.93 | 64.77 | 64.78 | 992,232 | -0.18(-0.28%) |
Aug 04, 2011 | 64.82 | 64.97 | 64.82 | 64.96 | 1,309,935 | +0.12(+0.18%) |
Aug 03, 2011 | 64.78 | 64.86 | 64.78 | 64.84 | 1,167,748 | -0.02(-0.04%) |
Aug 02, 2011 | 64.76 | 64.86 | 64.74 | 64.86 | 441,430 | +0.14(+0.22%) |