Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 68.81 | 69.07 | 66.00 | 66.88 | 1,403,161 | +0.74(+1.12%) |
Nov 29, 2011 | 66.45 | 67.06 | 65.28 | 66.14 | 949,157 | -0.61(-0.92%) |
Nov 28, 2011 | 66.38 | 67.96 | 66.01 | 66.75 | 1,182,581 | +3.12(+4.91%) |
Nov 25, 2011 | 63.66 | 64.43 | 63.34 | 63.63 | 263,587 | -0.34(-0.54%) |
Nov 23, 2011 | 63.66 | 64.55 | 63.24 | 63.97 | 653,307 | -0.39(-0.61%) |
Nov 22, 2011 | 62.66 | 65.42 | 62.66 | 64.36 | 1,246,699 | +1.72(+2.75%) |
Nov 21, 2011 | 62.85 | 63.82 | 61.87 | 62.64 | 1,666,464 | -2.18(-3.36%) |
Nov 18, 2011 | 66.30 | 66.39 | 64.77 | 64.82 | 693,585 | -0.88(-1.33%) |
Nov 17, 2011 | 67.16 | 67.87 | 64.95 | 65.69 | 1,223,499 | -1.89(-2.80%) |
Nov 16, 2011 | 67.77 | 68.48 | 67.23 | 67.59 | 884,078 | -1.19(-1.73%) |
Nov 15, 2011 | 69.04 | 69.84 | 67.97 | 68.78 | 789,445 | -0.46(-0.67%) |
Nov 14, 2011 | 69.41 | 70.21 | 68.81 | 69.24 | 398,556 | -0.50(-0.72%) |
Nov 11, 2011 | 68.52 | 70.53 | 68.01 | 69.74 | 566,128 | +2.20(+3.25%) |
Nov 10, 2011 | 68.99 | 69.33 | 66.60 | 67.55 | 974,114 | -0.69(-1.01%) |
Nov 09, 2011 | 70.25 | 70.25 | 67.39 | 68.24 | 1,223,715 | -4.11(-5.68%) |
Nov 08, 2011 | 72.38 | 72.90 | 70.50 | 72.34 | 684,026 | +0.20(+0.27%) |
Nov 07, 2011 | 72.63 | 73.55 | 70.91 | 72.15 | 525,587 | -0.79(-1.08%) |
Nov 04, 2011 | 72.86 | 73.83 | 71.35 | 72.93 | 780,397 | -0.56(-0.76%) |
Nov 03, 2011 | 74.90 | 74.90 | 69.45 | 73.50 | 2,362,518 | -1.18(-1.58%) |
Nov 02, 2011 | 74.33 | 74.78 | 72.25 | 74.68 | 1,402,413 | +1.69(+2.32%) |
Nov 01, 2011 | 70.09 | 73.63 | 69.58 | 72.98 | 1,585,872 | -0.32(-0.43%) |
Oct 31, 2011 | 72.22 | 73.98 | 71.57 | 73.30 | 1,588,236 | -0.35(-0.48%) |
Oct 28, 2011 | 71.91 | 73.72 | 71.55 | 73.65 | 1,065,612 | +1.54(+2.13%) |
Oct 27, 2011 | 72.27 | 72.57 | 70.92 | 72.12 | 1,747,125 | +2.97(+4.29%) |
Oct 26, 2011 | 70.89 | 70.95 | 68.37 | 69.15 | 1,131,334 | -0.55(-0.79%) |
Oct 25, 2011 | 71.59 | 72.20 | 69.60 | 69.70 | 1,044,785 | -2.35(-3.27%) |
Oct 24, 2011 | 69.96 | 72.92 | 69.70 | 72.06 | 1,044,565 | +2.99(+4.34%) |
Oct 21, 2011 | 67.38 | 69.31 | 67.38 | 69.06 | 1,336,351 | +2.52(+3.79%) |
Oct 20, 2011 | 64.98 | 66.81 | 64.30 | 66.54 | 873,319 | +1.69(+2.61%) |
Oct 19, 2011 | 65.55 | 65.80 | 64.22 | 64.85 | 1,071,714 | -0.64(-0.98%) |
Oct 18, 2011 | 64.48 | 66.09 | 62.03 | 65.49 | 952,217 | +0.81(+1.25%) |
Oct 17, 2011 | 66.11 | 66.33 | 64.36 | 64.68 | 1,189,300 | -2.14(-3.20%) |
Oct 14, 2011 | 66.30 | 66.95 | 65.67 | 66.82 | 840,227 | +1.63(+2.49%) |
Oct 13, 2011 | 65.00 | 65.73 | 64.19 | 65.19 | 854,585 | -0.54(-0.82%) |
Oct 12, 2011 | 64.14 | 67.74 | 63.99 | 65.73 | 1,467,640 | +2.65(+4.20%) |
Oct 11, 2011 | 62.97 | 63.75 | 62.10 | 63.08 | 930,297 | +0.01(+0.02%) |
Oct 10, 2011 | 61.89 | 63.68 | 61.63 | 63.07 | 1,015,500 | +2.63(+4.35%) |
Oct 07, 2011 | 60.84 | 61.74 | 59.53 | 60.44 | 813,395 | +0.14(+0.23%) |
Oct 06, 2011 | 60.38 | 60.79 | 59.28 | 60.31 | 867,937 | +1.79(+3.06%) |
Oct 05, 2011 | 56.67 | 59.03 | 54.76 | 58.51 | 1,135,235 | +1.99(+3.52%) |
Oct 04, 2011 | 53.94 | 56.65 | 52.71 | 56.52 | 1,944,044 | +1.13(+2.05%) |
Oct 03, 2011 | 56.76 | 58.75 | 55.06 | 55.39 | 1,246,409 | -1.98(-3.45%) |
Sep 30, 2011 | 60.10 | 60.48 | 57.35 | 57.37 | 1,351,855 | -3.91(-6.38%) |
Sep 29, 2011 | 64.29 | 64.29 | 57.66 | 61.28 | 1,469,550 | -1.51(-2.40%) |
Sep 28, 2011 | 64.47 | 65.91 | 62.60 | 62.79 | 793,829 | -1.58(-2.45%) |
Sep 27, 2011 | 64.86 | 65.97 | 63.89 | 64.36 | 953,817 | +1.00(+1.59%) |
Sep 26, 2011 | 62.99 | 63.42 | 60.36 | 63.36 | 896,261 | +1.15(+1.85%) |
Sep 23, 2011 | 59.75 | 62.27 | 59.24 | 62.21 | 1,322,159 | +2.22(+3.69%) |
Sep 22, 2011 | 59.46 | 61.54 | 58.51 | 59.99 | 1,749,680 | -1.88(-3.04%) |
Sep 21, 2011 | 65.03 | 65.40 | 61.47 | 61.87 | 1,485,118 | -3.05(-4.70%) |
Sep 20, 2011 | 65.43 | 66.10 | 64.32 | 64.93 | 1,275,890 | -0.33(-0.50%) |
Sep 19, 2011 | 63.66 | 65.79 | 62.86 | 65.25 | 978,776 | +0.14(+0.21%) |
Sep 16, 2011 | 64.84 | 65.59 | 63.51 | 65.11 | 1,251,250 | +0.43(+0.67%) |
Sep 15, 2011 | 64.45 | 64.99 | 63.01 | 64.68 | 767,575 | +1.14(+1.80%) |
Sep 14, 2011 | 62.78 | 64.82 | 61.05 | 63.54 | 1,220,193 | +1.16(+1.86%) |
Sep 13, 2011 | 61.59 | 62.92 | 60.96 | 62.37 | 1,232,789 | +1.29(+2.11%) |
Sep 12, 2011 | 59.42 | 62.46 | 58.99 | 61.08 | 1,491,067 | +0.54(+0.89%) |
Sep 09, 2011 | 61.52 | 63.45 | 59.47 | 60.54 | 1,741,437 | -1.73(-2.78%) |
Sep 08, 2011 | 62.12 | 63.99 | 61.91 | 62.28 | 1,222,079 | -0.45(-0.72%) |
Sep 07, 2011 | 61.02 | 63.37 | 60.31 | 62.73 | 1,783,573 | +2.93(+4.89%) |
Sep 06, 2011 | 59.27 | 60.58 | 57.88 | 59.80 | 1,687,335 | -1.68(-2.74%) |
Sep 02, 2011 | 64.06 | 64.08 | 60.92 | 61.49 | 1,422,709 | -3.92(-5.99%) |