Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 65.24 | 65.76 | 64.83 | 64.93 | 28,075 | -2.61(-3.86%) |
Oct 28, 2011 | 67.53 | 67.79 | 66.91 | 67.54 | 42,335 | -0.96(-1.40%) |
Oct 27, 2011 | 68.40 | 69.30 | 67.66 | 68.49 | 116,027 | +3.73(+5.76%) |
Oct 26, 2011 | 64.54 | 64.78 | 63.21 | 64.76 | 34,368 | +1.75(+2.77%) |
Oct 25, 2011 | 64.22 | 64.22 | 63.01 | 63.02 | 19,494 | -2.05(-3.14%) |
Oct 24, 2011 | 64.12 | 65.16 | 63.99 | 65.07 | 37,769 | +2.15(+3.42%) |
Oct 21, 2011 | 62.70 | 63.23 | 62.23 | 62.91 | 25,336 | +1.12(+1.81%) |
Oct 20, 2011 | 61.64 | 61.83 | 60.46 | 61.79 | 22,916 | +0.14(+0.23%) |
Oct 19, 2011 | 62.52 | 63.00 | 61.48 | 61.65 | 30,494 | -0.77(-1.24%) |
Oct 18, 2011 | 61.25 | 63.02 | 60.77 | 62.43 | 52,433 | +1.27(+2.08%) |
Oct 17, 2011 | 62.00 | 62.31 | 60.78 | 61.16 | 49,483 | -1.54(-2.45%) |
Oct 14, 2011 | 62.56 | 62.86 | 62.05 | 62.70 | 65,621 | +1.37(+2.24%) |
Oct 13, 2011 | 61.03 | 61.47 | 60.37 | 61.32 | 40,578 | +0.11(+0.18%) |
Oct 12, 2011 | 62.05 | 62.08 | 60.59 | 61.21 | 100,263 | +0.66(+1.09%) |
Oct 11, 2011 | 60.16 | 60.66 | 59.84 | 60.55 | 44,168 | +0.04(+0.07%) |
Oct 10, 2011 | 60.19 | 60.89 | 59.76 | 60.51 | 114,981 | +3.46(+6.07%) |
Oct 07, 2011 | 58.21 | 58.54 | 56.89 | 57.05 | 56,788 | +0.37(+0.65%) |
Oct 06, 2011 | 55.54 | 57.15 | 55.23 | 56.68 | 50,615 | +2.30(+4.22%) |
Oct 05, 2011 | 53.70 | 54.48 | 52.79 | 54.38 | 33,552 | +1.79(+3.40%) |
Oct 04, 2011 | 50.85 | 52.59 | 49.85 | 52.59 | 100,813 | +1.11(+2.16%) |
Oct 03, 2011 | 52.47 | 52.97 | 51.35 | 51.48 | 49,257 | -2.07(-3.87%) |
Sep 30, 2011 | 54.06 | 54.86 | 53.54 | 53.56 | 45,587 | -2.28(-4.08%) |
Sep 29, 2011 | 56.88 | 56.88 | 54.92 | 55.84 | 26,091 | +0.51(+0.93%) |
Sep 28, 2011 | 56.95 | 57.59 | 55.09 | 55.32 | 35,075 | -0.84(-1.50%) |
Sep 27, 2011 | 56.79 | 57.44 | 55.93 | 56.17 | 81,584 | +2.45(+4.57%) |
Sep 26, 2011 | 53.45 | 53.87 | 52.24 | 53.71 | 85,557 | +2.44(+4.75%) |
Sep 23, 2011 | 50.93 | 51.77 | 50.75 | 51.28 | 54,907 | +0.19(+0.37%) |
Sep 22, 2011 | 50.91 | 51.46 | 50.45 | 51.09 | 188,913 | -2.08(-3.91%) |
Sep 21, 2011 | 54.81 | 55.46 | 53.17 | 53.17 | 121,065 | -2.32(-4.18%) |
Sep 20, 2011 | 55.94 | 56.31 | 55.36 | 55.49 | 57,563 | -0.50(-0.90%) |
Sep 19, 2011 | 56.13 | 56.42 | 55.22 | 55.99 | 97,963 | -1.75(-3.03%) |
Sep 16, 2011 | 57.43 | 57.86 | 57.01 | 57.74 | 51,827 | +1.22(+2.16%) |
Sep 15, 2011 | 56.04 | 56.91 | 55.88 | 56.52 | 50,564 | +1.17(+2.11%) |
Sep 14, 2011 | 55.40 | 55.79 | 54.19 | 55.35 | 101,041 | -0.70(-1.25%) |
Sep 13, 2011 | 55.75 | 56.42 | 55.31 | 56.06 | 36,408 | -0.18(-0.32%) |
Sep 12, 2011 | 55.53 | 56.32 | 54.92 | 56.23 | 121,316 | -1.24(-2.15%) |
Sep 09, 2011 | 57.97 | 58.28 | 56.96 | 57.47 | 39,258 | -1.64(-2.78%) |
Sep 08, 2011 | 59.71 | 60.08 | 58.75 | 59.12 | 21,024 | -1.09(-1.81%) |
Sep 07, 2011 | 59.37 | 60.44 | 59.37 | 60.20 | 31,698 | +2.05(+3.53%) |
Sep 06, 2011 | 57.25 | 58.21 | 56.72 | 58.15 | 75,359 | -1.85(-3.08%) |
Sep 02, 2011 | 59.90 | 60.58 | 59.71 | 60.00 | 31,651 | -1.27(-2.07%) |
Sep 01, 2011 | 61.74 | 62.19 | 61.27 | 61.27 | 20,382 | -0.62(-1.01%) |
Aug 31, 2011 | 61.55 | 62.35 | 61.41 | 61.89 | 32,528 | +0.86(+1.41%) |
Aug 30, 2011 | 60.68 | 61.44 | 60.23 | 61.03 | 28,961 | -0.30(-0.48%) |
Aug 29, 2011 | 61.01 | 61.33 | 60.72 | 61.33 | 46,600 | +1.61(+2.70%) |
Aug 26, 2011 | 58.11 | 59.93 | 57.42 | 59.72 | 33,963 | +1.63(+2.80%) |
Aug 25, 2011 | 59.51 | 59.54 | 57.71 | 58.09 | 35,713 | -0.54(-0.91%) |
Aug 24, 2011 | 58.64 | 59.05 | 57.72 | 58.63 | 58,567 | -1.41(-2.35%) |
Aug 23, 2011 | 58.06 | 60.27 | 57.37 | 60.04 | 125,542 | +3.72(+6.61%) |
Aug 22, 2011 | 57.61 | 57.61 | 56.11 | 56.31 | 47,214 | -0.34(-0.60%) |
Aug 19, 2011 | 57.29 | 58.02 | 56.45 | 56.65 | 41,544 | -0.62(-1.08%) |
Aug 18, 2011 | 57.98 | 58.28 | 56.64 | 57.27 | 81,568 | -3.30(-5.44%) |
Aug 17, 2011 | 60.42 | 61.25 | 60.03 | 60.57 | 59,981 | +1.30(+2.20%) |
Aug 16, 2011 | 59.29 | 59.63 | 58.64 | 59.26 | 40,859 | -3.17(-5.08%) |
Aug 15, 2011 | 61.23 | 62.75 | 61.23 | 62.43 | 54,779 | +2.76(+4.62%) |
Aug 12, 2011 | 60.23 | 60.38 | 59.01 | 59.67 | 56,151 | -0.44(-0.73%) |
Aug 11, 2011 | 57.76 | 60.95 | 57.56 | 60.11 | 113,892 | +4.59(+8.27%) |
Aug 10, 2011 | 56.58 | 57.78 | 55.14 | 55.52 | 137,790 | -2.14(-3.70%) |
Aug 09, 2011 | 54.74 | 57.69 | 53.79 | 57.66 | 223,862 | +5.44(+10.41%) |
Aug 08, 2011 | 54.74 | 56.31 | 52.05 | 52.22 | 154,910 | -4.23(-7.50%) |
Aug 05, 2011 | 57.15 | 57.57 | 54.62 | 56.45 | 145,633 | +0.75(+1.34%) |
Aug 04, 2011 | 58.06 | 58.55 | 55.70 | 55.70 | 173,581 | -4.90(-8.08%) |
Aug 03, 2011 | 60.64 | 60.78 | 59.19 | 60.60 | 72,948 | +0.11(+0.18%) |
Aug 02, 2011 | 61.78 | 61.92 | 60.37 | 60.49 | 65,760 | -2.50(-3.97%) |