Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 60.91 | 61.62 | 60.32 | 60.98 | 701,584 | -0.83(-1.34%) |
Oct 28, 2011 | 60.50 | 62.64 | 60.15 | 61.81 | 618,494 | +0.81(+1.33%) |
Oct 27, 2011 | 60.00 | 61.53 | 59.16 | 61.00 | 1,011,281 | +1.80(+3.04%) |
Oct 26, 2011 | 60.48 | 60.48 | 57.94 | 59.20 | 880,356 | +0.08(+0.13%) |
Oct 25, 2011 | 58.17 | 60.15 | 57.21 | 59.12 | 1,564,804 | +1.68(+2.92%) |
Oct 24, 2011 | 55.05 | 57.86 | 55.05 | 57.45 | 896,888 | +2.99(+5.49%) |
Oct 21, 2011 | 54.66 | 55.01 | 53.91 | 54.45 | 691,816 | +0.63(+1.17%) |
Oct 20, 2011 | 53.45 | 54.22 | 52.47 | 53.82 | 714,124 | +0.08(+0.14%) |
Oct 19, 2011 | 55.70 | 56.00 | 53.40 | 53.75 | 794,397 | -2.25(-4.02%) |
Oct 18, 2011 | 54.68 | 56.35 | 53.36 | 56.00 | 755,527 | +0.68(+1.23%) |
Oct 17, 2011 | 56.69 | 56.87 | 55.15 | 55.32 | 538,750 | -0.99(-1.76%) |
Oct 14, 2011 | 55.63 | 56.50 | 55.23 | 56.30 | 736,884 | +1.11(+2.01%) |
Oct 13, 2011 | 55.04 | 55.74 | 54.14 | 55.20 | 935,040 | -0.70(-1.25%) |
Oct 12, 2011 | 56.31 | 56.72 | 54.71 | 55.89 | 1,112,610 | -0.08(-0.14%) |
Oct 11, 2011 | 55.07 | 56.47 | 54.86 | 55.97 | 1,391,091 | +0.55(+0.98%) |
Oct 10, 2011 | 54.72 | 55.89 | 54.37 | 55.43 | 896,564 | +1.63(+3.02%) |
Oct 07, 2011 | 55.12 | 55.49 | 53.19 | 53.80 | 855,332 | -1.12(-2.03%) |
Oct 06, 2011 | 54.72 | 55.20 | 53.17 | 54.91 | 1,150,077 | +0.41(+0.75%) |
Oct 05, 2011 | 52.03 | 54.73 | 51.74 | 54.51 | 1,402,952 | +2.35(+4.51%) |
Oct 04, 2011 | 53.59 | 53.80 | 49.53 | 52.15 | 2,522,210 | -2.14(-3.94%) |
Oct 03, 2011 | 55.19 | 56.18 | 54.05 | 54.29 | 1,098,048 | -0.28(-0.52%) |
Sep 30, 2011 | 54.62 | 56.30 | 54.13 | 54.57 | 1,431,750 | -0.44(-0.81%) |
Sep 29, 2011 | 56.71 | 56.93 | 54.52 | 55.02 | 1,794,268 | -0.82(-1.46%) |
Sep 28, 2011 | 59.10 | 59.83 | 55.42 | 55.84 | 2,038,806 | -2.85(-4.85%) |
Sep 27, 2011 | 61.21 | 62.09 | 58.35 | 58.68 | 2,462,590 | -0.60(-1.00%) |
Sep 26, 2011 | 59.11 | 60.32 | 56.83 | 59.28 | 2,774,790 | -1.48(-2.44%) |
Sep 23, 2011 | 62.30 | 63.46 | 59.01 | 60.76 | 2,480,283 | -4.40(-6.75%) |
Sep 22, 2011 | 65.29 | 66.86 | 63.66 | 65.15 | 1,458,935 | -3.50(-5.10%) |
Sep 21, 2011 | 69.18 | 71.34 | 68.52 | 68.66 | 1,050,148 | -0.95(-1.37%) |
Sep 20, 2011 | 67.68 | 70.23 | 66.91 | 69.61 | 969,065 | +2.14(+3.18%) |
Sep 19, 2011 | 68.88 | 69.10 | 66.92 | 67.47 | 1,179,565 | -0.88(-1.28%) |
Sep 16, 2011 | 68.08 | 68.72 | 67.30 | 68.34 | 2,384,802 | +0.10(+0.15%) |
Sep 15, 2011 | 68.26 | 68.61 | 66.51 | 68.24 | 1,333,518 | -1.12(-1.62%) |
Sep 14, 2011 | 69.80 | 70.17 | 68.10 | 69.36 | 1,263,799 | -0.97(-1.38%) |
Sep 13, 2011 | 68.15 | 70.60 | 67.68 | 70.33 | 1,071,533 | +2.24(+3.29%) |
Sep 12, 2011 | 68.58 | 69.75 | 66.54 | 68.10 | 1,141,548 | -1.02(-1.48%) |
Sep 09, 2011 | 69.85 | 71.18 | 68.68 | 69.12 | 1,127,895 | -0.92(-1.31%) |
Sep 08, 2011 | 68.43 | 70.40 | 68.06 | 70.04 | 1,364,090 | +2.71(+4.03%) |
Sep 07, 2011 | 67.19 | 67.47 | 65.03 | 67.32 | 1,389,437 | -1.32(-1.92%) |
Sep 06, 2011 | 68.14 | 70.58 | 67.11 | 68.64 | 1,609,196 | +1.47(+2.19%) |
Sep 02, 2011 | 66.15 | 67.80 | 66.07 | 67.17 | 1,029,347 | +1.98(+3.04%) |
Sep 01, 2011 | 65.01 | 65.74 | 64.38 | 65.19 | 621,745 | -0.03(-0.05%) |
Aug 31, 2011 | 66.06 | 66.32 | 64.22 | 65.22 | 733,773 | -0.41(-0.62%) |
Aug 30, 2011 | 64.05 | 66.53 | 63.71 | 65.63 | 1,173,240 | +2.22(+3.50%) |
Aug 29, 2011 | 63.96 | 64.27 | 61.96 | 63.41 | 1,026,876 | -0.24(-0.37%) |
Aug 26, 2011 | 61.61 | 63.65 | 60.48 | 63.65 | 1,227,485 | +2.08(+3.37%) |
Aug 25, 2011 | 57.86 | 61.67 | 57.00 | 61.57 | 1,770,817 | +2.98(+5.08%) |
Aug 24, 2011 | 60.51 | 60.99 | 58.14 | 58.60 | 1,465,719 | -2.24(-3.68%) |
Aug 23, 2011 | 61.83 | 61.85 | 59.80 | 60.83 | 1,138,336 | -1.26(-2.03%) |
Aug 22, 2011 | 60.80 | 62.75 | 60.02 | 62.09 | 1,401,083 | +2.55(+4.29%) |
Aug 19, 2011 | 58.00 | 59.88 | 58.00 | 59.54 | 1,398,676 | +1.55(+2.67%) |
Aug 18, 2011 | 58.98 | 59.17 | 57.46 | 57.99 | 791,529 | -0.48(-0.81%) |
Aug 17, 2011 | 58.82 | 59.52 | 58.01 | 58.47 | 546,408 | -0.14(-0.25%) |
Aug 16, 2011 | 57.52 | 59.36 | 57.52 | 58.61 | 804,940 | -0.74(-1.25%) |
Aug 15, 2011 | 57.25 | 59.51 | 56.31 | 59.35 | 1,127,985 | +1.26(+2.17%) |
Aug 12, 2011 | 57.55 | 58.46 | 57.24 | 58.09 | 1,277,793 | -0.50(-0.86%) |
Aug 11, 2011 | 58.52 | 59.89 | 56.73 | 58.60 | 1,532,261 | +0.09(+0.16%) |
Aug 10, 2011 | 56.27 | 59.44 | 54.86 | 58.50 | 2,260,726 | +2.63(+4.70%) |
Aug 09, 2011 | 55.29 | 58.46 | 53.92 | 55.87 | 2,713,618 | -0.57(-1.01%) |
Aug 08, 2011 | 57.67 | 58.82 | 55.97 | 56.44 | 1,634,845 | -0.15(-0.27%) |
Aug 05, 2011 | 56.78 | 58.53 | 55.07 | 56.60 | 1,261,555 | -0.48(-0.83%) |
Aug 04, 2011 | 60.24 | 60.27 | 56.47 | 57.07 | 1,884,538 | -2.71(-4.54%) |
Aug 03, 2011 | 58.09 | 60.04 | 58.01 | 59.79 | 1,824,820 | +2.19(+3.81%) |
Aug 02, 2011 | 57.00 | 57.92 | 56.19 | 57.59 | 978,461 | +1.92(+3.45%) |