Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 65.97 | 66.61 | 65.97 | 66.02 | 6,391,344 | -0.31(-0.47%) |
Oct 28, 2011 | 66.48 | 66.59 | 65.77 | 66.33 | 6,951,546 | -0.16(-0.24%) |
Oct 27, 2011 | 66.35 | 66.72 | 65.42 | 66.49 | 9,857,598 | +1.23(+1.88%) |
Oct 26, 2011 | 65.69 | 65.89 | 64.61 | 65.26 | 9,910,052 | +0.01(+0.01%) |
Oct 25, 2011 | 65.32 | 66.03 | 65.02 | 65.25 | 9,093,025 | -0.17(-0.26%) |
Oct 24, 2011 | 65.47 | 65.64 | 64.99 | 65.42 | 9,357,858 | -0.22(-0.34%) |
Oct 21, 2011 | 64.86 | 65.74 | 64.77 | 65.64 | 16,993,022 | +2.35(+3.72%) |
Oct 20, 2011 | 63.99 | 64.10 | 62.84 | 63.29 | 9,801,494 | -0.43(-0.68%) |
Oct 19, 2011 | 63.94 | 64.44 | 63.50 | 63.72 | 7,990,643 | -0.01(-0.02%) |
Oct 18, 2011 | 63.25 | 63.99 | 62.72 | 63.74 | 6,840,537 | +0.70(+1.11%) |
Oct 17, 2011 | 63.57 | 63.92 | 62.93 | 63.04 | 6,077,577 | -0.91(-1.42%) |
Oct 14, 2011 | 63.98 | 63.98 | 63.38 | 63.95 | 5,206,793 | +0.45(+0.71%) |
Oct 13, 2011 | 62.85 | 63.95 | 62.78 | 63.50 | 7,018,885 | +0.68(+1.08%) |
Oct 12, 2011 | 63.87 | 63.87 | 62.59 | 62.83 | 11,037,178 | -0.70(-1.10%) |
Oct 11, 2011 | 63.16 | 63.92 | 63.05 | 63.52 | 9,656,535 | +0.59(+0.94%) |
Oct 10, 2011 | 62.61 | 62.94 | 62.29 | 62.93 | 7,223,755 | +0.93(+1.50%) |
Oct 07, 2011 | 62.07 | 62.55 | 61.57 | 62.00 | 7,747,998 | +0.06(+0.10%) |
Oct 06, 2011 | 61.41 | 62.04 | 61.33 | 61.94 | 8,242,770 | +0.91(+1.49%) |
Oct 05, 2011 | 61.63 | 61.70 | 60.37 | 61.03 | 10,871,909 | -0.46(-0.75%) |
Oct 04, 2011 | 60.48 | 61.58 | 59.54 | 61.49 | 14,978,982 | +0.33(+0.53%) |
Oct 03, 2011 | 62.00 | 62.44 | 61.15 | 61.16 | 12,915,096 | -1.28(-2.05%) |
Sep 30, 2011 | 62.56 | 64.11 | 62.44 | 62.44 | 12,343,891 | -0.68(-1.08%) |
Sep 29, 2011 | 63.60 | 63.87 | 62.13 | 63.13 | 11,456,208 | +0.53(+0.85%) |
Sep 28, 2011 | 63.81 | 64.26 | 62.56 | 62.59 | 9,883,673 | -1.22(-1.91%) |
Sep 27, 2011 | 64.16 | 64.70 | 63.57 | 63.81 | 11,311,143 | +0.28(+0.45%) |
Sep 26, 2011 | 62.54 | 63.62 | 61.67 | 63.52 | 10,569,593 | +1.40(+2.25%) |
Sep 23, 2011 | 61.22 | 62.47 | 60.97 | 62.12 | 10,710,321 | +0.98(+1.60%) |
Sep 22, 2011 | 61.04 | 61.84 | 60.51 | 61.14 | 15,168,616 | -1.09(-1.75%) |
Sep 21, 2011 | 63.47 | 63.79 | 62.20 | 62.23 | 8,125,369 | -1.27(-2.00%) |
Sep 20, 2011 | 63.45 | 64.39 | 63.28 | 63.50 | 11,169,804 | +0.36(+0.56%) |
Sep 19, 2011 | 62.29 | 63.44 | 62.24 | 63.15 | 9,101,474 | +0.37(+0.59%) |
Sep 16, 2011 | 62.76 | 63.11 | 62.60 | 62.78 | 10,680,711 | +0.16(+0.25%) |
Sep 15, 2011 | 62.25 | 62.74 | 62.12 | 62.62 | 9,500,195 | +0.94(+1.52%) |
Sep 14, 2011 | 61.36 | 62.42 | 60.75 | 61.68 | 10,780,338 | +0.45(+0.73%) |
Sep 13, 2011 | 61.27 | 61.36 | 60.56 | 61.23 | 9,280,213 | -0.05(-0.08%) |
Sep 12, 2011 | 60.04 | 61.29 | 59.84 | 61.28 | 11,632,110 | +0.82(+1.36%) |
Sep 09, 2011 | 61.36 | 61.48 | 59.48 | 60.46 | 25,940,900 | -2.55(-4.04%) |
Sep 08, 2011 | 63.40 | 63.99 | 63.01 | 63.01 | 10,308,809 | -0.48(-0.76%) |
Sep 07, 2011 | 63.62 | 63.62 | 63.01 | 63.49 | 9,936,409 | +0.33(+0.53%) |
Sep 06, 2011 | 62.16 | 63.25 | 61.91 | 63.15 | 10,123,994 | -0.19(-0.30%) |
Sep 02, 2011 | 63.61 | 63.94 | 63.29 | 63.35 | 7,384,626 | -0.70(-1.09%) |
Sep 01, 2011 | 64.19 | 64.77 | 64.02 | 64.04 | 7,700,521 | -0.24(-0.38%) |
Aug 31, 2011 | 64.75 | 64.85 | 64.01 | 64.29 | 12,893,473 | -0.26(-0.41%) |
Aug 30, 2011 | 64.16 | 64.86 | 64.06 | 64.55 | 8,876,104 | +0.43(+0.67%) |
Aug 29, 2011 | 63.99 | 64.14 | 63.61 | 64.12 | 8,865,894 | +0.61(+0.96%) |
Aug 26, 2011 | 62.61 | 63.91 | 62.03 | 63.51 | 8,436,646 | +0.86(+1.38%) |
Aug 25, 2011 | 63.61 | 63.89 | 62.41 | 62.65 | 12,278,514 | -1.00(-1.58%) |
Aug 24, 2011 | 62.90 | 63.67 | 62.53 | 63.66 | 11,574,102 | +0.42(+0.67%) |
Aug 23, 2011 | 61.98 | 63.25 | 61.97 | 63.23 | 9,369,024 | +1.25(+2.02%) |
Aug 22, 2011 | 62.30 | 62.78 | 61.68 | 61.98 | 10,036,335 | +0.37(+0.61%) |
Aug 19, 2011 | 60.61 | 62.45 | 60.61 | 61.61 | 16,547,224 | +1.14(+1.89%) |
Aug 18, 2011 | 61.13 | 61.64 | 59.81 | 60.46 | 16,102,810 | -1.33(-2.16%) |
Aug 17, 2011 | 61.54 | 61.81 | 61.05 | 61.80 | 7,656,145 | +0.59(+0.96%) |
Aug 16, 2011 | 61.06 | 61.58 | 60.51 | 61.21 | 7,967,606 | -0.11(-0.17%) |
Aug 15, 2011 | 61.32 | 61.35 | 60.57 | 61.32 | 9,161,323 | +0.23(+0.37%) |
Aug 12, 2011 | 61.16 | 61.40 | 60.58 | 61.09 | 9,247,539 | +0.16(+0.26%) |
Aug 11, 2011 | 59.84 | 61.43 | 59.64 | 60.94 | 15,733,505 | +1.55(+2.62%) |
Aug 10, 2011 | 59.98 | 60.36 | 59.05 | 59.38 | 19,105,168 | -1.33(-2.19%) |
Aug 09, 2011 | 59.06 | 60.76 | 58.31 | 60.71 | 21,753,846 | +2.72(+4.69%) |
Aug 08, 2011 | 59.06 | 59.99 | 57.92 | 57.99 | 20,526,316 | -2.10(-3.49%) |
Aug 05, 2011 | 59.83 | 60.41 | 58.44 | 60.09 | 17,702,854 | +0.56(+0.95%) |
Aug 04, 2011 | 60.31 | 61.06 | 59.50 | 59.52 | 15,161,747 | -0.89(-1.47%) |
Aug 03, 2011 | 60.11 | 60.60 | 60.03 | 60.41 | 10,810,413 | +0.34(+0.56%) |
Aug 02, 2011 | 60.77 | 61.15 | 60.05 | 60.07 | 7,937,242 | -0.94(-1.54%) |