Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 67.31 | 69.69 | 67.08 | 69.60 | 1,208,208 | +3.73(+5.66%) |
Nov 29, 2011 | 65.93 | 67.11 | 65.59 | 65.88 | 430,462 | -0.17(-0.26%) |
Nov 28, 2011 | 65.63 | 66.87 | 65.52 | 66.05 | 688,654 | +2.44(+3.83%) |
Nov 25, 2011 | 63.54 | 64.57 | 63.54 | 63.61 | 260,466 | -0.82(-1.27%) |
Nov 23, 2011 | 64.98 | 65.56 | 64.29 | 64.43 | 733,172 | -1.34(-2.04%) |
Nov 22, 2011 | 64.27 | 66.24 | 64.09 | 65.78 | 891,507 | +2.35(+3.71%) |
Nov 21, 2011 | 63.12 | 63.97 | 61.76 | 63.43 | 1,123,593 | -1.89(-2.89%) |
Nov 18, 2011 | 66.66 | 67.34 | 65.19 | 65.31 | 653,051 | -1.20(-1.81%) |
Nov 17, 2011 | 67.67 | 68.56 | 66.02 | 66.52 | 1,014,356 | -1.51(-2.22%) |
Nov 16, 2011 | 68.54 | 69.42 | 67.94 | 68.03 | 417,074 | -0.98(-1.42%) |
Nov 15, 2011 | 67.56 | 69.16 | 67.56 | 69.01 | 533,465 | +0.85(+1.24%) |
Nov 14, 2011 | 69.28 | 69.57 | 67.62 | 68.17 | 712,824 | -1.30(-1.87%) |
Nov 11, 2011 | 66.95 | 69.72 | 66.95 | 69.47 | 630,037 | +2.50(+3.73%) |
Nov 10, 2011 | 67.90 | 68.20 | 65.95 | 66.97 | 956,383 | -0.48(-0.71%) |
Nov 09, 2011 | 68.34 | 70.06 | 67.25 | 67.45 | 1,092,272 | -1.45(-2.11%) |
Nov 08, 2011 | 69.28 | 70.67 | 68.55 | 68.90 | 1,005,769 | -0.38(-0.54%) |
Nov 07, 2011 | 68.14 | 70.03 | 67.94 | 69.28 | 1,128,023 | +1.52(+2.24%) |
Nov 04, 2011 | 66.69 | 67.99 | 65.93 | 67.76 | 988,362 | +0.74(+1.11%) |
Nov 03, 2011 | 64.10 | 67.18 | 64.09 | 67.01 | 1,401,246 | +4.25(+6.77%) |
Nov 02, 2011 | 62.93 | 63.58 | 61.84 | 62.77 | 1,099,333 | +0.95(+1.53%) |
Nov 01, 2011 | 59.61 | 62.24 | 58.43 | 61.82 | 1,027,107 | +0.65(+1.06%) |
Oct 31, 2011 | 61.10 | 61.81 | 60.51 | 61.17 | 699,416 | -0.83(-1.34%) |
Oct 28, 2011 | 60.69 | 62.84 | 60.33 | 62.00 | 616,583 | +0.81(+1.33%) |
Oct 27, 2011 | 60.19 | 61.73 | 59.35 | 61.19 | 1,008,156 | +1.80(+3.04%) |
Oct 26, 2011 | 60.67 | 60.67 | 58.12 | 59.38 | 877,635 | +0.08(+0.13%) |
Oct 25, 2011 | 58.35 | 60.34 | 57.38 | 59.31 | 1,559,968 | +1.68(+2.92%) |
Oct 24, 2011 | 55.22 | 58.04 | 55.22 | 57.62 | 894,116 | +3.00(+5.49%) |
Oct 21, 2011 | 54.83 | 55.18 | 54.08 | 54.62 | 689,678 | +0.63(+1.17%) |
Oct 20, 2011 | 53.62 | 54.38 | 52.64 | 53.99 | 711,917 | +0.08(+0.14%) |
Oct 19, 2011 | 55.87 | 56.17 | 53.56 | 53.91 | 791,941 | -2.26(-4.02%) |
Oct 18, 2011 | 54.85 | 56.52 | 53.52 | 56.17 | 753,192 | +0.68(+1.23%) |
Oct 17, 2011 | 56.86 | 57.05 | 55.32 | 55.49 | 537,085 | -0.99(-1.76%) |
Oct 14, 2011 | 55.80 | 56.67 | 55.40 | 56.48 | 734,607 | +1.11(+2.01%) |
Oct 13, 2011 | 55.21 | 55.91 | 54.31 | 55.37 | 932,150 | -0.70(-1.25%) |
Oct 12, 2011 | 56.49 | 56.90 | 54.88 | 56.07 | 1,109,171 | -0.08(-0.14%) |
Oct 11, 2011 | 55.24 | 56.64 | 55.03 | 56.14 | 1,386,792 | +0.55(+0.98%) |
Oct 10, 2011 | 54.89 | 56.06 | 54.54 | 55.60 | 893,793 | +1.63(+3.02%) |
Oct 07, 2011 | 55.29 | 55.67 | 53.35 | 53.97 | 852,688 | -1.12(-2.03%) |
Oct 06, 2011 | 54.89 | 55.37 | 53.33 | 55.09 | 1,146,522 | +0.41(+0.75%) |
Oct 05, 2011 | 52.19 | 54.90 | 51.90 | 54.67 | 1,398,616 | +2.36(+4.51%) |
Oct 04, 2011 | 53.75 | 53.97 | 49.68 | 52.32 | 2,514,415 | -2.14(-3.94%) |
Oct 03, 2011 | 55.36 | 56.36 | 54.21 | 54.46 | 1,094,655 | -0.28(-0.52%) |
Sep 30, 2011 | 54.79 | 56.48 | 54.30 | 54.74 | 1,427,325 | -0.44(-0.81%) |
Sep 29, 2011 | 56.89 | 57.10 | 54.69 | 55.19 | 1,788,722 | -0.82(-1.46%) |
Sep 28, 2011 | 59.28 | 60.02 | 55.59 | 56.01 | 2,032,505 | -2.85(-4.85%) |
Sep 27, 2011 | 61.40 | 62.28 | 58.53 | 58.86 | 2,454,980 | -0.60(-1.00%) |
Sep 26, 2011 | 59.30 | 60.51 | 57.00 | 59.46 | 2,766,214 | -1.48(-2.44%) |
Sep 23, 2011 | 62.49 | 63.66 | 59.20 | 60.94 | 2,472,618 | -4.41(-6.75%) |
Sep 22, 2011 | 65.49 | 67.07 | 63.86 | 65.36 | 1,454,426 | -3.52(-5.10%) |
Sep 21, 2011 | 69.40 | 71.56 | 68.73 | 68.87 | 1,046,902 | -0.96(-1.37%) |
Sep 20, 2011 | 67.89 | 70.45 | 67.11 | 69.83 | 966,070 | +2.15(+3.18%) |
Sep 19, 2011 | 69.09 | 69.31 | 67.13 | 67.68 | 1,175,920 | -0.88(-1.28%) |
Sep 16, 2011 | 68.29 | 68.93 | 67.51 | 68.55 | 2,377,432 | +0.10(+0.15%) |
Sep 15, 2011 | 68.47 | 68.82 | 66.72 | 68.45 | 1,329,397 | -1.13(-1.62%) |
Sep 14, 2011 | 70.01 | 70.39 | 68.32 | 69.58 | 1,259,893 | -0.97(-1.38%) |
Sep 13, 2011 | 68.36 | 70.82 | 67.89 | 70.55 | 1,068,222 | +2.24(+3.29%) |
Sep 12, 2011 | 68.79 | 69.96 | 66.75 | 68.31 | 1,138,020 | -1.02(-1.48%) |
Sep 09, 2011 | 70.06 | 71.40 | 68.89 | 69.33 | 1,124,409 | -0.92(-1.31%) |
Sep 08, 2011 | 68.64 | 70.62 | 68.27 | 70.25 | 1,359,874 | +2.72(+4.03%) |
Sep 07, 2011 | 67.40 | 67.68 | 65.24 | 67.53 | 1,385,143 | -1.32(-1.92%) |
Sep 06, 2011 | 68.35 | 70.80 | 67.32 | 68.85 | 1,604,223 | +1.48(+2.19%) |
Sep 02, 2011 | 66.35 | 68.01 | 66.28 | 67.38 | 1,026,166 | +1.99(+3.04%) |