Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 81.74 | 82.76 | 80.48 | 82.59 | 32,942 | +2.58(+3.23%) |
Sep 29, 2011 | 79.28 | 80.55 | 78.66 | 80.01 | 294,147 | +1.56(+1.98%) |
Sep 28, 2011 | 78.50 | 78.58 | 77.17 | 78.45 | 69,397 | +0.34(+0.44%) |
Sep 27, 2011 | 77.85 | 78.31 | 77.17 | 78.11 | 306,136 | -1.95(-2.43%) |
Sep 26, 2011 | 82.01 | 82.21 | 79.90 | 80.06 | 57,517 | -2.50(-3.02%) |
Sep 23, 2011 | 85.15 | 85.16 | 82.49 | 82.55 | 60,640 | -2.21(-2.61%) |
Sep 22, 2011 | 82.94 | 85.70 | 82.64 | 84.77 | 103,939 | +5.43(+6.84%) |
Sep 21, 2011 | 73.98 | 79.49 | 73.59 | 79.34 | 46,920 | +5.14(+6.92%) |
Sep 20, 2011 | 73.95 | 74.35 | 73.66 | 74.20 | 718,597 | +0.46(+0.62%) |
Sep 19, 2011 | 73.80 | 74.76 | 73.47 | 73.74 | 16,765 | +2.46(+3.45%) |
Sep 16, 2011 | 70.81 | 71.76 | 70.68 | 71.28 | 126,570 | +0.11(+0.15%) |
Sep 15, 2011 | 71.81 | 72.25 | 70.83 | 71.18 | 437,839 | -1.00(-1.38%) |
Sep 14, 2011 | 71.32 | 72.57 | 71.02 | 72.18 | 8,950 | +0.31(+0.43%) |
Sep 13, 2011 | 73.27 | 73.27 | 71.44 | 71.87 | 50,357 | -1.39(-1.90%) |
Sep 12, 2011 | 73.21 | 73.93 | 72.39 | 73.26 | 33,850 | +0.09(+0.12%) |
Sep 09, 2011 | 73.53 | 73.55 | 71.64 | 73.17 | 226,591 | +1.15(+1.60%) |
Sep 08, 2011 | 72.36 | 72.36 | 70.85 | 72.02 | 57,609 | +1.18(+1.66%) |
Sep 07, 2011 | 71.85 | 71.86 | 70.73 | 70.84 | 174,618 | -2.21(-3.02%) |
Sep 06, 2011 | 74.49 | 74.95 | 73.02 | 73.05 | 84,990 | +1.06(+1.47%) |
Sep 02, 2011 | 70.53 | 71.99 | 69.86 | 71.99 | 61,695 | +4.19(+6.18%) |
Sep 01, 2011 | 66.36 | 67.80 | 65.24 | 67.80 | 123,347 | +1.80(+2.73%) |
Aug 31, 2011 | 67.41 | 67.41 | 65.99 | 65.99 | 5,456 | -1.48(-2.19%) |
Aug 30, 2011 | 67.23 | 67.82 | 66.95 | 67.47 | 18,305 | +2.00(+3.06%) |
Aug 29, 2011 | 65.31 | 65.97 | 65.04 | 65.47 | 11,196 | -1.78(-2.65%) |
Aug 26, 2011 | 67.15 | 67.60 | 66.43 | 67.25 | 24,911 | +1.36(+2.07%) |
Aug 25, 2011 | 65.04 | 66.24 | 65.04 | 65.89 | 15,222 | +0.82(+1.26%) |
Aug 24, 2011 | 68.16 | 68.16 | 65.06 | 65.07 | 49,671 | -3.46(-5.05%) |
Aug 23, 2011 | 68.55 | 69.70 | 67.99 | 68.54 | 6,315 | -1.16(-1.67%) |
Aug 22, 2011 | 69.34 | 70.10 | 69.30 | 69.70 | 33,898 | -0.41(-0.58%) |
Aug 19, 2011 | 69.43 | 70.33 | 69.24 | 70.11 | 29,763 | +1.12(+1.62%) |
Aug 18, 2011 | 68.46 | 70.86 | 67.80 | 68.99 | 1,039,827 | +3.00(+4.55%) |
Aug 17, 2011 | 63.94 | 66.26 | 63.36 | 65.99 | 14,398 | +1.95(+3.05%) |
Aug 16, 2011 | 63.16 | 64.37 | 63.16 | 64.04 | 6,550 | +1.86(+3.00%) |
Aug 15, 2011 | 62.22 | 62.62 | 62.12 | 62.17 | 7,130 | -0.21(-0.34%) |
Aug 12, 2011 | 61.53 | 63.18 | 61.53 | 62.38 | 5,071 | +1.63(+2.69%) |
Aug 11, 2011 | 65.47 | 65.47 | 60.37 | 60.75 | 36,983 | -6.08(-9.10%) |
Aug 10, 2011 | 65.79 | 66.90 | 65.08 | 66.83 | 60,224 | +1.21(+1.85%) |
Aug 09, 2011 | 64.08 | 67.39 | 62.71 | 65.61 | 51,346 | +1.34(+2.09%) |
Aug 08, 2011 | 61.45 | 64.60 | 61.45 | 64.27 | 80,365 | +2.95(+4.82%) |
Aug 05, 2011 | 62.02 | 64.08 | 60.46 | 61.32 | 945,604 | -2.52(-3.95%) |
Aug 04, 2011 | 60.89 | 63.84 | 60.89 | 63.84 | 40,241 | +3.58(+5.94%) |
Aug 03, 2011 | 59.99 | 62.24 | 59.98 | 60.26 | 38,991 | +0.43(+0.71%) |
Aug 02, 2011 | 57.22 | 59.92 | 57.21 | 59.83 | 39,964 | +3.01(+5.29%) |
Aug 01, 2011 | 56.80 | 56.98 | 56.39 | 56.83 | 35,165 | +1.00(+1.79%) |
Jul 29, 2011 | 54.68 | 56.24 | 54.68 | 55.83 | 10,386 | +1.96(+3.63%) |
Jul 28, 2011 | 54.01 | 54.05 | 53.86 | 53.87 | 5,736 | +0.31(+0.57%) |
Jul 27, 2011 | 53.33 | 53.56 | 53.18 | 53.56 | 8,808 | +0.12(+0.22%) |
Jul 26, 2011 | 53.42 | 53.67 | 53.26 | 53.44 | 16,045 | +0.29(+0.55%) |
Jul 25, 2011 | 53.26 | 53.81 | 52.87 | 53.15 | 35,653 | -0.90(-1.66%) |
Jul 22, 2011 | 53.86 | 54.06 | 53.86 | 54.05 | 20,233 | +0.91(+1.71%) |
Jul 21, 2011 | 53.32 | 53.32 | 53.08 | 53.14 | 1,040 | -0.94(-1.75%) |
Jul 20, 2011 | 54.74 | 54.74 | 54.05 | 54.09 | 4,952 | -1.05(-1.90%) |
Jul 19, 2011 | 53.04 | 55.14 | 53.03 | 55.14 | 9,334 | +1.92(+3.61%) |
Jul 18, 2011 | 54.20 | 54.20 | 53.11 | 53.22 | 5,407 | -0.74(-1.38%) |
Jul 15, 2011 | 53.76 | 53.96 | 53.50 | 53.96 | 5,771 | -0.29(-0.54%) |
Jul 14, 2011 | 55.13 | 55.24 | 54.25 | 54.25 | 7,241 | -1.27(-2.28%) |
Jul 13, 2011 | 55.06 | 55.52 | 54.61 | 55.52 | 23,961 | +0.15(+0.27%) |
Jul 12, 2011 | 55.66 | 55.66 | 54.88 | 55.37 | 10,121 | +0.35(+0.64%) |
Jul 11, 2011 | 54.31 | 55.02 | 54.31 | 55.02 | 4,719 | +1.01(+1.87%) |
Jul 08, 2011 | 53.57 | 54.01 | 53.45 | 54.01 | 10,912 | +1.27(+2.41%) |
Jul 07, 2011 | 52.54 | 52.74 | 52.45 | 52.74 | 3,692 | -0.02(-0.03%) |
Jul 06, 2011 | 52.47 | 52.75 | 52.47 | 52.75 | 1,546 | +0.11(+0.21%) |
Jul 05, 2011 | 52.56 | 52.79 | 52.56 | 52.64 | 2,020 | +0.25(+0.47%) |