Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.98 | 53.16 | 51.24 | 52.52 | 932,013 | +0.23(+0.44%) |
Sep 29, 2011 | 52.60 | 52.68 | 51.15 | 52.29 | 1,212,114 | +1.13(+2.21%) |
Sep 28, 2011 | 54.59 | 55.00 | 50.69 | 51.16 | 1,387,014 | -3.35(-6.15%) |
Sep 27, 2011 | 55.26 | 55.78 | 54.00 | 54.51 | 1,707,628 | +2.31(+4.43%) |
Sep 26, 2011 | 51.96 | 53.11 | 49.66 | 52.20 | 2,326,993 | -1.79(-3.32%) |
Sep 23, 2011 | 57.59 | 58.37 | 52.97 | 53.99 | 2,669,064 | -7.03(-11.53%) |
Sep 22, 2011 | 61.16 | 61.88 | 59.75 | 61.02 | 1,962,248 | -3.38(-5.24%) |
Sep 21, 2011 | 65.33 | 66.76 | 64.08 | 64.40 | 1,224,559 | -1.60(-2.42%) |
Sep 20, 2011 | 64.07 | 66.49 | 63.88 | 66.00 | 838,051 | +1.79(+2.79%) |
Sep 19, 2011 | 66.75 | 66.75 | 63.39 | 64.21 | 1,105,755 | -2.01(-3.04%) |
Sep 16, 2011 | 64.65 | 67.26 | 64.51 | 66.22 | 911,234 | +1.24(+1.91%) |
Sep 15, 2011 | 65.23 | 65.39 | 63.66 | 64.98 | 1,233,442 | -2.23(-3.32%) |
Sep 14, 2011 | 67.38 | 67.72 | 66.36 | 67.21 | 1,028,773 | -1.04(-1.52%) |
Sep 13, 2011 | 67.51 | 68.96 | 66.56 | 68.25 | 788,333 | +1.41(+2.11%) |
Sep 12, 2011 | 68.38 | 68.51 | 65.80 | 66.84 | 1,488,127 | -3.01(-4.31%) |
Sep 09, 2011 | 69.03 | 70.76 | 68.66 | 69.85 | 1,116,029 | -0.80(-1.13%) |
Sep 08, 2011 | 70.31 | 70.85 | 69.11 | 70.65 | 1,212,725 | +3.65(+5.45%) |
Sep 07, 2011 | 66.38 | 67.78 | 65.08 | 67.00 | 2,030,981 | -4.49(-6.28%) |
Sep 06, 2011 | 72.80 | 73.71 | 70.29 | 71.49 | 1,818,209 | -0.27(-0.38%) |
Sep 02, 2011 | 71.38 | 71.93 | 70.89 | 71.76 | 1,221,776 | +4.13(+6.11%) |
Sep 01, 2011 | 67.29 | 67.93 | 66.66 | 67.63 | 870,614 | +0.08(+0.12%) |
Aug 31, 2011 | 67.58 | 68.50 | 66.59 | 67.55 | 930,690 | -0.90(-1.31%) |
Aug 30, 2011 | 67.50 | 68.63 | 66.83 | 68.45 | 1,319,847 | +3.52(+5.42%) |
Aug 29, 2011 | 66.34 | 66.46 | 64.25 | 64.93 | 1,677,618 | -2.38(-3.54%) |
Aug 26, 2011 | 64.66 | 67.41 | 63.54 | 67.31 | 2,440,594 | +3.51(+5.50%) |
Aug 25, 2011 | 60.33 | 64.16 | 59.50 | 63.80 | 2,502,832 | +0.45(+0.71%) |
Aug 24, 2011 | 67.62 | 67.97 | 62.50 | 63.35 | 3,451,539 | -4.18(-6.19%) |
Aug 23, 2011 | 70.70 | 71.74 | 67.46 | 67.53 | 3,111,119 | -4.72(-6.53%) |
Aug 22, 2011 | 70.52 | 72.42 | 70.26 | 72.25 | 1,296,907 | +3.11(+4.50%) |
Aug 19, 2011 | 70.27 | 70.27 | 68.44 | 69.14 | 1,393,461 | +1.53(+2.26%) |
Aug 18, 2011 | 67.15 | 67.83 | 66.68 | 67.61 | 1,443,808 | +2.33(+3.57%) |
Aug 17, 2011 | 64.96 | 65.49 | 64.54 | 65.28 | 878,247 | +0.29(+0.45%) |
Aug 16, 2011 | 64.09 | 65.08 | 64.00 | 64.99 | 1,408,774 | +1.51(+2.38%) |
Aug 15, 2011 | 61.90 | 63.59 | 61.57 | 63.48 | 1,012,276 | +1.21(+1.94%) |
Aug 12, 2011 | 61.96 | 62.32 | 60.78 | 62.27 | 1,934,801 | -0.55(-0.87%) |
Aug 11, 2011 | 63.86 | 63.86 | 61.36 | 62.82 | 2,734,040 | -2.61(-3.99%) |
Aug 10, 2011 | 63.97 | 65.75 | 63.32 | 65.43 | 2,656,907 | +4.08(+6.65%) |
Aug 09, 2011 | 56.58 | 64.38 | 60.57 | 61.35 | 4,270,213 | +1.08(+1.79%) |
Aug 08, 2011 | 59.14 | 60.64 | 58.68 | 60.27 | 2,257,124 | +3.68(+6.50%) |
Aug 05, 2011 | 56.52 | 57.02 | 55.75 | 56.59 | 1,188,119 | +0.73(+1.31%) |
Aug 04, 2011 | 57.91 | 58.05 | 55.23 | 55.86 | 2,767,504 | -0.56(-1.00%) |
Aug 03, 2011 | 57.02 | 57.37 | 56.35 | 56.42 | 1,723,170 | -0.01(-0.01%) |
Aug 02, 2011 | 54.95 | 56.54 | 54.71 | 56.43 | 1,409,187 | +2.61(+4.85%) |
Aug 01, 2011 | 53.75 | 54.68 | 53.18 | 53.82 | 1,011,269 | -0.44(-0.81%) |
Jul 29, 2011 | 54.34 | 54.80 | 53.87 | 54.26 | 1,245,750 | +0.66(+1.23%) |
Jul 28, 2011 | 53.79 | 53.83 | 52.88 | 53.60 | 1,346,078 | +0.01(+0.02%) |
Jul 27, 2011 | 54.45 | 54.52 | 53.28 | 53.59 | 1,720,586 | -0.35(-0.65%) |
Jul 26, 2011 | 53.45 | 53.98 | 53.22 | 53.94 | 542,772 | +0.25(+0.47%) |
Jul 25, 2011 | 53.88 | 53.98 | 53.29 | 53.69 | 996,481 | +0.79(+1.49%) |
Jul 22, 2011 | 52.72 | 52.95 | 52.65 | 52.90 | 735,294 | +0.78(+1.49%) |
Jul 21, 2011 | 52.79 | 52.85 | 51.80 | 52.12 | 886,994 | -0.67(-1.26%) |
Jul 20, 2011 | 51.74 | 52.84 | 51.65 | 52.79 | 770,078 | +0.76(+1.46%) |
Jul 19, 2011 | 53.04 | 53.04 | 51.65 | 52.03 | 1,283,209 | -1.15(-2.16%) |
Jul 18, 2011 | 52.70 | 53.22 | 52.64 | 53.18 | 1,053,471 | +0.80(+1.53%) |
Jul 15, 2011 | 51.77 | 52.38 | 51.73 | 52.38 | 627,813 | +0.42(+0.81%) |
Jul 14, 2011 | 52.12 | 52.37 | 51.55 | 51.96 | 993,551 | +0.31(+0.60%) |
Jul 13, 2011 | 51.42 | 52.02 | 51.31 | 51.65 | 1,494,745 | +0.83(+1.64%) |
Jul 12, 2011 | 49.83 | 51.17 | 49.52 | 50.82 | 2,339,835 | +0.80(+1.60%) |
Jul 11, 2011 | 49.90 | 50.11 | 49.15 | 50.02 | 1,516,404 | +0.79(+1.60%) |
Jul 08, 2011 | 49.26 | 49.36 | 49.06 | 49.23 | 665,210 | +0.74(+1.53%) |
Jul 07, 2011 | 48.38 | 48.61 | 47.94 | 48.49 | 1,333,774 | +0.18(+0.37%) |
Jul 06, 2011 | 48.19 | 48.65 | 48.13 | 48.31 | 959,447 | +0.82(+1.73%) |
Jul 05, 2011 | 47.07 | 47.63 | 47.03 | 47.49 | 579,864 | +1.69(+3.69%) |