Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 61.88 | 62.06 | 61.77 | 61.91 | 609,903 | +0.43(+0.71%) |
Nov 29, 2011 | 61.45 | 61.50 | 61.35 | 61.48 | 333,016 | +0.08(+0.13%) |
Nov 28, 2011 | 61.08 | 61.41 | 60.97 | 61.40 | 422,190 | +0.53(+0.87%) |
Nov 25, 2011 | 61.10 | 61.24 | 60.63 | 60.87 | 105,337 | +0.07(+0.12%) |
Nov 23, 2011 | 61.31 | 61.54 | 60.73 | 60.79 | 823,813 | -0.56(-0.92%) |
Nov 22, 2011 | 61.93 | 61.93 | 61.23 | 61.36 | 560,500 | -0.39(-0.64%) |
Nov 21, 2011 | 61.99 | 62.09 | 61.75 | 61.75 | 405,172 | -0.56(-0.90%) |
Nov 18, 2011 | 62.35 | 62.46 | 62.20 | 62.31 | 406,338 | +0.06(+0.09%) |
Nov 17, 2011 | 62.71 | 62.71 | 62.17 | 62.25 | 556,166 | -0.37(-0.59%) |
Nov 16, 2011 | 62.69 | 62.82 | 62.46 | 62.62 | 1,113,641 | -0.07(-0.11%) |
Nov 15, 2011 | 62.66 | 62.80 | 62.52 | 62.69 | 740,529 | -0.30(-0.47%) |
Nov 14, 2011 | 62.89 | 63.13 | 62.89 | 62.99 | 471,548 | -0.29(-0.45%) |
Nov 11, 2011 | 62.79 | 63.31 | 62.79 | 63.27 | 250,521 | +0.25(+0.40%) |
Nov 10, 2011 | 62.89 | 63.14 | 62.81 | 63.02 | 618,168 | +0.05(+0.08%) |
Nov 09, 2011 | 63.24 | 63.24 | 62.90 | 62.97 | 923,163 | -0.44(-0.70%) |
Nov 08, 2011 | 63.31 | 63.43 | 63.31 | 63.42 | 1,270,375 | +0.12(+0.19%) |
Nov 07, 2011 | 63.19 | 63.30 | 63.14 | 63.30 | 847,579 | +0.05(+0.07%) |
Nov 04, 2011 | 63.25 | 63.31 | 63.20 | 63.25 | 380,715 | +0.06(+0.09%) |
Nov 03, 2011 | 62.72 | 63.20 | 62.72 | 63.19 | 479,832 | +0.38(+0.61%) |
Nov 02, 2011 | 62.67 | 62.82 | 62.63 | 62.81 | 392,046 | +0.11(+0.18%) |
Nov 01, 2011 | 62.63 | 63.07 | 62.09 | 62.70 | 933,970 | -0.02(-0.03%) |
Oct 31, 2011 | 62.80 | 62.80 | 62.60 | 62.72 | 464,863 | -0.12(-0.19%) |
Oct 28, 2011 | 62.59 | 62.85 | 62.59 | 62.84 | 452,017 | +0.02(+0.04%) |
Oct 27, 2011 | 62.63 | 62.86 | 62.63 | 62.81 | 858,632 | +0.69(+1.11%) |
Oct 26, 2011 | 62.20 | 62.20 | 61.98 | 62.13 | 353,599 | +0.20(+0.32%) |
Oct 25, 2011 | 61.90 | 62.02 | 61.83 | 61.93 | 956,805 | +0.14(+0.23%) |
Oct 24, 2011 | 61.45 | 61.80 | 61.39 | 61.79 | 432,111 | +0.38(+0.62%) |
Oct 21, 2011 | 61.41 | 61.54 | 61.36 | 61.40 | 540,225 | +0.06(+0.10%) |
Oct 20, 2011 | 61.75 | 61.75 | 61.31 | 61.34 | 334,542 | -0.15(-0.24%) |
Oct 19, 2011 | 61.69 | 61.69 | 61.46 | 61.49 | 555,682 | -0.01(-0.01%) |
Oct 18, 2011 | 61.31 | 61.57 | 61.20 | 61.50 | 438,779 | +0.11(+0.19%) |
Oct 17, 2011 | 61.53 | 61.77 | 61.34 | 61.38 | 278,371 | +0.16(+0.27%) |
Oct 14, 2011 | 61.14 | 61.28 | 61.09 | 61.22 | 251,604 | +0.19(+0.32%) |
Oct 13, 2011 | 61.15 | 61.15 | 60.78 | 61.02 | 592,725 | +0.18(+0.29%) |
Oct 12, 2011 | 60.62 | 60.98 | 60.59 | 60.85 | 369,632 | +0.48(+0.79%) |
Oct 11, 2011 | 60.47 | 60.50 | 60.29 | 60.37 | 506,388 | -0.17(-0.28%) |
Oct 10, 2011 | 59.81 | 60.60 | 59.81 | 60.54 | 706,932 | +0.86(+1.44%) |
Oct 07, 2011 | 59.85 | 60.02 | 59.57 | 59.68 | 1,181,948 | -0.15(-0.25%) |
Oct 06, 2011 | 59.65 | 59.89 | 59.60 | 59.83 | 406,467 | +0.70(+1.19%) |
Oct 05, 2011 | 58.66 | 59.13 | 58.66 | 59.13 | 766,381 | +0.49(+0.84%) |
Oct 04, 2011 | 58.78 | 58.78 | 58.23 | 58.63 | 1,099,793 | -0.53(-0.90%) |
Oct 03, 2011 | 59.58 | 59.89 | 59.14 | 59.17 | 3,336,539 | -0.48(-0.80%) |
Sep 30, 2011 | 60.05 | 60.06 | 59.63 | 59.64 | 533,833 | -0.50(-0.83%) |
Sep 29, 2011 | 60.13 | 60.19 | 59.64 | 60.14 | 690,712 | +0.44(+0.74%) |
Sep 28, 2011 | 59.67 | 59.89 | 59.62 | 59.70 | 484,209 | +0.05(+0.09%) |
Sep 27, 2011 | 58.94 | 59.65 | 58.94 | 59.65 | 1,413,802 | +1.04(+1.77%) |
Sep 26, 2011 | 59.37 | 59.37 | 58.59 | 58.61 | 917,127 | -0.89(-1.49%) |
Sep 23, 2011 | 60.22 | 60.22 | 59.38 | 59.50 | 1,331,087 | -0.97(-1.61%) |
Sep 22, 2011 | 60.86 | 60.87 | 60.41 | 60.48 | 618,418 | -1.08(-1.76%) |
Sep 21, 2011 | 61.69 | 61.79 | 61.25 | 61.56 | 323,712 | -0.32(-0.51%) |
Sep 20, 2011 | 61.88 | 61.88 | 61.69 | 61.87 | 411,197 | +0.03(+0.05%) |
Sep 19, 2011 | 61.91 | 61.96 | 61.69 | 61.84 | 325,110 | -0.25(-0.40%) |
Sep 16, 2011 | 62.17 | 62.17 | 61.93 | 62.09 | 457,977 | +0.01(+0.02%) |
Sep 15, 2011 | 61.87 | 62.09 | 61.78 | 62.08 | 529,197 | +0.10(+0.16%) |
Sep 14, 2011 | 62.27 | 62.27 | 61.98 | 61.98 | 382,701 | -0.40(-0.63%) |
Sep 13, 2011 | 62.30 | 62.40 | 62.09 | 62.38 | 572,393 | +0.18(+0.29%) |
Sep 12, 2011 | 62.19 | 62.79 | 62.15 | 62.19 | 819,053 | -0.27(-0.43%) |
Sep 09, 2011 | 62.75 | 62.91 | 62.10 | 62.47 | 1,373,674 | -0.48(-0.75%) |
Sep 08, 2011 | 62.83 | 62.98 | 62.83 | 62.94 | 414,381 | +0.01(+0.01%) |
Sep 07, 2011 | 62.86 | 62.95 | 62.75 | 62.94 | 426,394 | +0.23(+0.37%) |
Sep 06, 2011 | 62.16 | 62.82 | 62.16 | 62.70 | 467,819 | -0.23(-0.37%) |
Sep 02, 2011 | 62.59 | 63.03 | 62.59 | 62.94 | 681,950 | +0.21(+0.34%) |