Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2011 | 65.92 | 67.61 | 64.97 | 65.41 | 1,645,086 | -0.26(-0.39%) |
Aug 31, 2011 | 65.66 | 67.91 | 64.17 | 65.66 | 2,306,561 | +1.73(+2.71%) |
Aug 30, 2011 | 63.25 | 64.26 | 61.92 | 63.93 | 1,496,682 | +0.40(+0.64%) |
Aug 29, 2011 | 61.47 | 63.80 | 61.25 | 63.53 | 1,259,699 | +3.36(+5.58%) |
Aug 26, 2011 | 56.50 | 60.67 | 56.19 | 60.17 | 1,153,086 | +3.33(+5.86%) |
Aug 25, 2011 | 59.18 | 60.07 | 56.46 | 56.84 | 1,284,628 | -1.62(-2.76%) |
Aug 24, 2011 | 56.18 | 58.79 | 55.64 | 58.45 | 1,360,855 | +2.73(+4.90%) |
Aug 23, 2011 | 52.21 | 55.97 | 51.49 | 55.73 | 1,072,596 | +3.78(+7.28%) |
Aug 22, 2011 | 52.01 | 53.38 | 51.49 | 51.94 | 1,206,900 | +1.24(+2.45%) |
Aug 19, 2011 | 53.18 | 54.86 | 50.39 | 50.70 | 2,208,719 | -3.25(-6.03%) |
Aug 18, 2011 | 57.90 | 57.95 | 53.35 | 53.95 | 2,226,282 | -5.78(-9.68%) |
Aug 17, 2011 | 62.33 | 62.89 | 59.10 | 59.73 | 1,217,089 | -1.99(-3.22%) |
Aug 16, 2011 | 62.96 | 63.01 | 61.07 | 61.72 | 916,620 | -2.06(-3.23%) |
Aug 15, 2011 | 63.89 | 65.01 | 62.40 | 63.78 | 868,763 | +0.18(+0.28%) |
Aug 12, 2011 | 62.66 | 64.06 | 61.38 | 63.61 | 1,093,975 | +1.45(+2.33%) |
Aug 11, 2011 | 59.43 | 63.01 | 59.22 | 62.16 | 1,418,333 | +3.09(+5.24%) |
Aug 10, 2011 | 59.04 | 62.07 | 58.61 | 59.06 | 2,010,102 | -0.99(-1.64%) |
Aug 09, 2011 | 63.34 | 60.06 | 54.99 | 60.05 | 1,786,072 | +2.98(+5.23%) |
Aug 08, 2011 | 63.34 | 64.10 | 56.22 | 57.06 | 3,241,727 | -8.57(-13.06%) |
Aug 05, 2011 | 62.55 | 66.21 | 61.05 | 65.64 | 2,498,688 | +4.12(+6.69%) |
Aug 04, 2011 | 66.82 | 67.34 | 61.40 | 61.52 | 2,383,675 | -6.88(-10.05%) |
Aug 03, 2011 | 66.73 | 68.58 | 64.67 | 68.39 | 1,131,412 | +1.86(+2.80%) |
Aug 02, 2011 | 68.85 | 69.76 | 66.43 | 66.53 | 1,656,377 | -3.10(-4.46%) |
Aug 01, 2011 | 71.58 | 72.07 | 68.90 | 69.63 | 1,637,777 | -0.85(-1.20%) |
Jul 29, 2011 | 69.89 | 71.11 | 68.44 | 70.48 | 787,278 | -0.23(-0.32%) |
Jul 28, 2011 | 71.00 | 72.38 | 70.51 | 70.71 | 799,361 | +0.03(+0.04%) |
Jul 27, 2011 | 72.58 | 72.58 | 70.50 | 70.68 | 863,857 | -1.90(-2.62%) |
Jul 26, 2011 | 73.02 | 73.77 | 72.45 | 72.58 | 898,788 | -0.52(-0.71%) |
Jul 25, 2011 | 72.83 | 73.62 | 72.52 | 73.10 | 515,299 | -0.45(-0.62%) |
Jul 22, 2011 | 73.60 | 73.69 | 73.47 | 73.56 | 400,277 | -0.38(-0.52%) |
Jul 21, 2011 | 73.57 | 74.73 | 73.05 | 73.94 | 1,125,782 | +1.11(+1.53%) |
Jul 20, 2011 | 74.03 | 74.03 | 72.06 | 72.83 | 790,543 | -1.34(-1.81%) |
Jul 19, 2011 | 72.89 | 74.46 | 72.77 | 74.17 | 1,445,056 | +1.87(+2.59%) |
Jul 18, 2011 | 72.55 | 73.08 | 71.66 | 72.29 | 1,527,828 | -0.38(-0.53%) |
Jul 15, 2011 | 72.19 | 72.93 | 71.66 | 72.68 | 1,987,485 | +0.97(+1.35%) |