Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 71.25 | 71.51 | 69.70 | 69.75 | 1,117,592 | -3.25(-4.45%) |
Sep 29, 2011 | 74.20 | 74.21 | 71.66 | 73.00 | 981,234 | -0.25(-0.34%) |
Sep 28, 2011 | 76.87 | 76.87 | 72.99 | 73.25 | 846,948 | -2.89(-3.80%) |
Sep 27, 2011 | 78.22 | 78.98 | 75.80 | 76.14 | 1,193,612 | +1.14(+1.52%) |
Sep 26, 2011 | 75.00 | 75.26 | 71.07 | 75.00 | 913,874 | +0.86(+1.16%) |
Sep 23, 2011 | 72.90 | 74.62 | 72.50 | 74.14 | 1,170,358 | -0.60(-0.80%) |
Sep 22, 2011 | 76.98 | 77.12 | 73.80 | 74.74 | 1,902,612 | -4.62(-5.82%) |
Sep 21, 2011 | 82.25 | 83.42 | 79.36 | 79.36 | 694,554 | -2.46(-3.01%) |
Sep 20, 2011 | 83.87 | 84.40 | 81.71 | 81.82 | 591,625 | -1.89(-2.26%) |
Sep 19, 2011 | 84.50 | 85.13 | 83.14 | 83.71 | 677,512 | -1.38(-1.62%) |
Sep 16, 2011 | 86.27 | 86.28 | 85.09 | 85.09 | 1,259,276 | -0.96(-1.12%) |
Sep 15, 2011 | 86.16 | 86.21 | 84.89 | 86.05 | 903,650 | +0.27(+0.31%) |
Sep 14, 2011 | 84.62 | 86.33 | 83.75 | 85.78 | 730,374 | +1.88(+2.24%) |
Sep 13, 2011 | 84.03 | 84.51 | 83.16 | 83.90 | 1,303,052 | +0.15(+0.18%) |
Sep 12, 2011 | 84.64 | 85.85 | 82.60 | 83.75 | 829,761 | -1.48(-1.74%) |
Sep 09, 2011 | 86.00 | 87.19 | 84.61 | 85.23 | 718,926 | -1.18(-1.37%) |
Sep 08, 2011 | 86.90 | 88.70 | 86.08 | 86.41 | 804,086 | -0.73(-0.84%) |
Sep 07, 2011 | 86.25 | 87.50 | 85.87 | 87.14 | 879,069 | +1.39(+1.62%) |
Sep 06, 2011 | 83.39 | 85.75 | 83.38 | 85.75 | 955,417 | +0.19(+0.22%) |
Sep 02, 2011 | 83.40 | 86.00 | 83.13 | 85.56 | 1,014,084 | +1.00(+1.18%) |
Sep 01, 2011 | 84.00 | 84.95 | 83.45 | 84.56 | 1,068,100 | +0.58(+0.69%) |
Aug 31, 2011 | 86.65 | 86.95 | 83.30 | 83.98 | 1,007,565 | -1.93(-2.25%) |
Aug 30, 2011 | 84.09 | 86.10 | 83.91 | 85.91 | 799,435 | +2.03(+2.42%) |
Aug 29, 2011 | 82.53 | 84.06 | 82.51 | 83.88 | 582,433 | +1.95(+2.38%) |
Aug 26, 2011 | 79.52 | 82.13 | 78.45 | 81.93 | 718,593 | +2.39(+3.00%) |
Aug 25, 2011 | 80.70 | 80.77 | 78.95 | 79.54 | 534,018 | -0.64(-0.80%) |
Aug 24, 2011 | 79.50 | 80.36 | 78.67 | 80.18 | 764,412 | +0.87(+1.10%) |
Aug 23, 2011 | 77.12 | 79.87 | 76.21 | 79.31 | 2,178,507 | +3.01(+3.94%) |
Aug 22, 2011 | 77.10 | 77.45 | 76.03 | 76.30 | 839,447 | +0.42(+0.55%) |
Aug 19, 2011 | 76.80 | 78.86 | 75.70 | 75.88 | 1,096,393 | -2.31(-2.95%) |
Aug 18, 2011 | 79.25 | 79.25 | 77.39 | 78.19 | 806,902 | -3.20(-3.93%) |
Aug 17, 2011 | 80.75 | 82.43 | 80.66 | 81.39 | 756,672 | -0.35(-0.43%) |
Aug 16, 2011 | 81.51 | 82.26 | 80.69 | 81.74 | 648,232 | -0.73(-0.89%) |
Aug 15, 2011 | 83.67 | 83.74 | 81.75 | 82.47 | 499,428 | -0.52(-0.63%) |
Aug 12, 2011 | 82.99 | 83.11 | 81.67 | 82.99 | 432,701 | +1.03(+1.26%) |
Aug 11, 2011 | 81.00 | 83.31 | 80.98 | 81.96 | 904,554 | +1.99(+2.49%) |
Aug 10, 2011 | 78.50 | 81.50 | 76.80 | 79.97 | 1,345,800 | +1.45(+1.85%) |
Aug 09, 2011 | 75.03 | 79.17 | 74.78 | 78.52 | 1,660,694 | +3.71(+4.96%) |
Aug 08, 2011 | 76.10 | 77.67 | 73.43 | 74.81 | 1,453,404 | -4.27(-5.40%) |
Aug 05, 2011 | 81.10 | 82.21 | 76.67 | 79.08 | 1,210,793 | -2.11(-2.60%) |
Aug 04, 2011 | 83.40 | 83.44 | 79.60 | 81.19 | 1,467,401 | -2.56(-3.06%) |
Aug 03, 2011 | 84.00 | 84.77 | 80.25 | 83.75 | 1,100,501 | +1.99(+2.43%) |
Aug 02, 2011 | 83.88 | 84.17 | 81.76 | 81.76 | 693,295 | -1.85(-2.21%) |
Jul 29, 2011 | 83.64 | 83.90 | 80.00 | 83.61 | 718,491 | -0.78(-0.92%) |
Jul 28, 2011 | 84.41 | 85.40 | 84.04 | 84.39 | 422,278 | +0.06(+0.07%) |
Jul 27, 2011 | 85.26 | 85.50 | 84.10 | 84.33 | 411,876 | -1.50(-1.75%) |
Jul 26, 2011 | 87.11 | 87.11 | 85.52 | 85.83 | 567,187 | -1.56(-1.79%) |
Jul 25, 2011 | 86.75 | 88.33 | 86.75 | 87.39 | 444,129 | -0.53(-0.60%) |
Jul 22, 2011 | 87.20 | 88.12 | 87.59 | 87.92 | 574,089 | +1.16(+1.34%) |
Jul 21, 2011 | 86.39 | 87.14 | 85.59 | 86.76 | 437,678 | +0.77(+0.90%) |
Jul 20, 2011 | 86.37 | 86.37 | 85.18 | 85.99 | 359,343 | -0.06(-0.07%) |
Jul 19, 2011 | 84.95 | 86.32 | 84.93 | 86.05 | 1,070,641 | +1.71(+2.03%) |
Jul 18, 2011 | 85.16 | 85.39 | 84.05 | 84.34 | 549,508 | -0.90(-1.06%) |
Jul 15, 2011 | 85.79 | 85.98 | 85.07 | 85.24 | 414,661 | -0.08(-0.09%) |
Jul 14, 2011 | 85.48 | 86.44 | 84.88 | 85.32 | 707,956 | +0.27(+0.32%) |
Jul 13, 2011 | 84.38 | 85.66 | 84.19 | 85.05 | 628,917 | +0.64(+0.76%) |
Jul 12, 2011 | 83.76 | 85.98 | 83.76 | 84.41 | 915,892 | +0.01(+0.01%) |
Jul 11, 2011 | 85.87 | 86.11 | 83.78 | 84.40 | 697,555 | -1.97(-2.28%) |
Jul 08, 2011 | 84.46 | 86.43 | 84.03 | 86.37 | 684,868 | +1.33(+1.56%) |
Jul 07, 2011 | 85.30 | 85.60 | 84.52 | 85.04 | 597,479 | +0.40(+0.47%) |
Jul 06, 2011 | 86.04 | 86.06 | 84.10 | 84.64 | 1,268,991 | -1.20(-1.40%) |
Jul 05, 2011 | 84.85 | 86.20 | 84.45 | 85.84 | 939,387 | +0.73(+0.86%) |