Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 75.46 | 76.25 | 73.84 | 73.86 | 2,581,365 | -2.59(-3.39%) |
Oct 28, 2011 | 76.66 | 77.25 | 75.86 | 76.45 | 2,197,150 | -0.53(-0.68%) |
Oct 27, 2011 | 75.57 | 77.62 | 74.92 | 76.98 | 3,489,577 | +2.93(+3.96%) |
Oct 26, 2011 | 75.06 | 75.06 | 72.01 | 74.04 | 5,854,427 | +5.09(+7.38%) |
Oct 25, 2011 | 69.30 | 70.39 | 68.72 | 68.95 | 2,068,557 | -0.73(-1.05%) |
Oct 24, 2011 | 68.43 | 70.12 | 68.36 | 69.69 | 1,901,699 | +0.97(+1.41%) |
Oct 21, 2011 | 66.84 | 68.75 | 66.74 | 68.72 | 1,803,820 | +2.74(+4.15%) |
Oct 20, 2011 | 66.13 | 66.51 | 64.91 | 65.98 | 1,612,276 | -0.31(-0.46%) |
Oct 19, 2011 | 66.70 | 67.31 | 66.00 | 66.29 | 1,462,959 | -0.20(-0.30%) |
Oct 18, 2011 | 65.93 | 67.11 | 65.17 | 66.49 | 1,322,220 | +0.33(+0.49%) |
Oct 17, 2011 | 66.19 | 66.67 | 65.85 | 66.16 | 1,766,703 | -0.36(-0.54%) |
Oct 14, 2011 | 67.41 | 67.56 | 66.12 | 66.53 | 1,941,628 | -0.38(-0.57%) |
Oct 13, 2011 | 66.40 | 66.96 | 65.66 | 66.91 | 1,428,321 | +0.16(+0.24%) |
Oct 12, 2011 | 66.48 | 67.20 | 66.19 | 66.74 | 1,763,676 | +0.63(+0.96%) |
Oct 11, 2011 | 65.69 | 66.69 | 65.41 | 66.11 | 1,253,104 | -0.15(-0.23%) |
Oct 10, 2011 | 64.54 | 66.27 | 64.14 | 66.26 | 1,706,969 | +2.52(+3.95%) |
Oct 07, 2011 | 63.81 | 64.38 | 63.11 | 63.75 | 2,789,711 | +0.27(+0.43%) |
Oct 06, 2011 | 62.21 | 63.61 | 62.21 | 63.47 | 4,680,665 | -0.16(-0.26%) |
Oct 05, 2011 | 63.08 | 64.52 | 62.76 | 63.64 | 2,737,314 | +0.82(+1.31%) |
Oct 04, 2011 | 62.43 | 63.52 | 61.22 | 62.81 | 3,082,756 | -1.00(-1.56%) |
Oct 03, 2011 | 65.62 | 66.31 | 63.80 | 63.81 | 2,350,945 | -2.04(-3.10%) |
Sep 30, 2011 | 67.13 | 67.31 | 65.81 | 65.85 | 2,093,979 | -1.88(-2.78%) |
Sep 29, 2011 | 68.68 | 69.62 | 67.06 | 67.73 | 2,653,626 | +0.04(+0.05%) |
Sep 28, 2011 | 69.09 | 69.38 | 67.56 | 67.69 | 2,462,419 | -1.40(-2.03%) |
Sep 27, 2011 | 68.45 | 70.13 | 68.43 | 69.10 | 2,095,939 | +1.80(+2.68%) |
Sep 26, 2011 | 67.05 | 67.83 | 66.29 | 67.30 | 4,012,029 | +0.85(+1.28%) |
Sep 23, 2011 | 65.95 | 67.06 | 65.79 | 66.44 | 1,782,468 | -0.18(-0.27%) |
Sep 22, 2011 | 65.97 | 66.87 | 65.44 | 66.63 | 1,876,142 | -1.20(-1.76%) |
Sep 21, 2011 | 70.22 | 70.56 | 67.78 | 67.82 | 2,754,022 | -2.26(-3.23%) |
Sep 20, 2011 | 69.61 | 71.08 | 69.61 | 70.09 | 1,948,795 | +0.88(+1.27%) |
Sep 19, 2011 | 68.81 | 69.84 | 68.61 | 69.21 | 2,402,313 | -0.20(-0.29%) |
Sep 16, 2011 | 68.23 | 69.68 | 68.18 | 69.41 | 3,362,044 | +1.08(+1.58%) |
Sep 15, 2011 | 69.05 | 69.18 | 67.02 | 68.33 | 2,196,323 | -0.35(-0.51%) |
Sep 14, 2011 | 67.53 | 69.54 | 66.87 | 68.68 | 2,193,661 | +1.40(+2.09%) |
Sep 13, 2011 | 67.20 | 67.54 | 66.51 | 67.28 | 1,764,115 | +0.09(+0.13%) |
Sep 12, 2011 | 66.44 | 67.21 | 65.77 | 67.19 | 2,828,178 | +0.09(+0.14%) |
Sep 09, 2011 | 69.65 | 69.72 | 66.74 | 67.10 | 3,795,390 | -3.27(-4.65%) |
Sep 08, 2011 | 70.86 | 71.95 | 70.22 | 70.37 | 1,462,260 | -0.93(-1.31%) |
Sep 07, 2011 | 70.18 | 71.47 | 69.87 | 71.30 | 1,628,973 | +1.87(+2.70%) |
Sep 06, 2011 | 69.43 | 69.61 | 67.95 | 69.42 | 2,130,585 | -0.77(-1.10%) |
Sep 02, 2011 | 70.78 | 71.51 | 70.14 | 70.19 | 1,362,435 | -1.53(-2.13%) |
Sep 01, 2011 | 72.20 | 73.72 | 71.30 | 71.73 | 2,061,186 | -0.67(-0.93%) |
Aug 31, 2011 | 71.52 | 72.76 | 71.32 | 72.40 | 2,412,094 | +1.36(+1.91%) |
Aug 30, 2011 | 70.11 | 71.49 | 69.94 | 71.04 | 1,913,242 | +0.45(+0.64%) |
Aug 29, 2011 | 69.69 | 70.64 | 69.58 | 70.58 | 1,925,966 | +1.45(+2.09%) |
Aug 26, 2011 | 67.32 | 69.52 | 65.95 | 69.14 | 2,711,621 | +1.71(+2.53%) |
Aug 25, 2011 | 68.71 | 69.03 | 66.95 | 67.43 | 1,919,317 | -1.15(-1.67%) |
Aug 24, 2011 | 68.04 | 68.72 | 67.65 | 68.58 | 1,528,219 | +0.27(+0.40%) |
Aug 23, 2011 | 66.33 | 68.43 | 66.07 | 68.31 | 2,053,996 | +1.95(+2.94%) |
Aug 22, 2011 | 66.99 | 68.01 | 66.18 | 66.36 | 1,792,003 | -0.36(-0.54%) |
Aug 19, 2011 | 66.43 | 68.06 | 66.40 | 66.72 | 2,778,169 | -0.47(-0.70%) |
Aug 18, 2011 | 68.39 | 68.48 | 66.51 | 67.19 | 2,835,032 | -2.60(-3.73%) |
Aug 17, 2011 | 70.93 | 71.21 | 69.22 | 69.79 | 2,886,740 | -0.79(-1.11%) |
Aug 16, 2011 | 70.76 | 70.96 | 69.27 | 70.58 | 3,310,429 | -0.72(-1.01%) |
Aug 15, 2011 | 71.57 | 71.99 | 70.43 | 71.30 | 2,649,114 | -0.09(-0.13%) |
Aug 12, 2011 | 71.58 | 72.21 | 70.36 | 71.39 | 2,915,383 | -0.16(-0.23%) |
Aug 11, 2011 | 66.65 | 73.01 | 66.65 | 71.55 | 6,762,992 | +5.17(+7.78%) |
Aug 10, 2011 | 67.88 | 68.17 | 66.27 | 66.38 | 4,256,755 | -2.48(-3.59%) |
Aug 09, 2011 | 66.78 | 68.89 | 64.29 | 68.86 | 6,944,316 | +4.80(+7.49%) |
Aug 08, 2011 | 66.78 | 67.25 | 64.02 | 64.06 | 3,337,985 | -3.98(-5.84%) |
Aug 05, 2011 | 68.34 | 69.17 | 66.39 | 68.04 | 2,764,277 | +0.35(+0.52%) |
Aug 04, 2011 | 69.87 | 69.88 | 67.68 | 67.68 | 2,914,898 | -2.93(-4.15%) |
Aug 03, 2011 | 70.33 | 70.68 | 68.92 | 70.61 | 3,314,348 | +0.25(+0.36%) |
Aug 02, 2011 | 71.59 | 71.88 | 70.32 | 70.36 | 3,634,434 | -1.90(-2.63%) |