Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 56.58 | 57.32 | 55.65 | 55.95 | 107,700 | -1.49(-2.59%) |
Sep 29, 2011 | 57.94 | 58.81 | 55.75 | 57.44 | 82,849 | +0.78(+1.38%) |
Sep 28, 2011 | 58.17 | 58.82 | 56.58 | 56.66 | 129,088 | -1.50(-2.58%) |
Sep 27, 2011 | 58.94 | 59.42 | 57.73 | 58.16 | 138,932 | +0.40(+0.69%) |
Sep 26, 2011 | 57.61 | 58.37 | 55.81 | 57.76 | 166,055 | +0.33(+0.57%) |
Sep 23, 2011 | 57.06 | 57.80 | 56.01 | 57.43 | 162,814 | -0.14(-0.24%) |
Sep 22, 2011 | 58.03 | 61.51 | 56.62 | 57.57 | 482,560 | -1.67(-2.82%) |
Sep 21, 2011 | 61.13 | 61.55 | 59.05 | 59.24 | 225,037 | -1.88(-3.08%) |
Sep 20, 2011 | 62.99 | 63.45 | 61.09 | 61.12 | 102,671 | -1.61(-2.57%) |
Sep 19, 2011 | 62.63 | 64.45 | 62.08 | 62.73 | 178,995 | -1.01(-1.58%) |
Sep 16, 2011 | 64.16 | 64.86 | 63.00 | 63.74 | 199,910 | -0.11(-0.17%) |
Sep 15, 2011 | 63.63 | 64.21 | 62.23 | 63.85 | 116,361 | +0.63(+1.00%) |
Sep 14, 2011 | 63.66 | 63.99 | 62.39 | 63.22 | 218,152 | +0.11(+0.17%) |
Sep 13, 2011 | 63.29 | 63.90 | 62.44 | 63.11 | 91,311 | +0.36(+0.57%) |
Sep 12, 2011 | 61.88 | 63.22 | 61.70 | 62.75 | 198,473 | +0.10(+0.16%) |
Sep 09, 2011 | 62.99 | 63.65 | 62.37 | 62.65 | 182,666 | -1.02(-1.60%) |
Sep 08, 2011 | 63.29 | 64.77 | 63.29 | 63.67 | 123,764 | -0.28(-0.44%) |
Sep 07, 2011 | 63.73 | 64.08 | 62.78 | 63.95 | 204,170 | +0.70(+1.11%) |
Sep 06, 2011 | 61.05 | 63.26 | 61.03 | 63.25 | 184,458 | +0.44(+0.70%) |
Sep 02, 2011 | 62.54 | 64.02 | 61.55 | 62.81 | 146,493 | -1.25(-1.95%) |
Sep 01, 2011 | 65.15 | 66.00 | 63.45 | 64.06 | 173,029 | -1.09(-1.67%) |
Aug 31, 2011 | 65.66 | 65.95 | 64.58 | 65.15 | 237,786 | -0.03(-0.05%) |
Aug 30, 2011 | 64.27 | 65.80 | 63.37 | 65.18 | 127,487 | +0.51(+0.79%) |
Aug 29, 2011 | 63.36 | 64.87 | 62.97 | 64.67 | 143,023 | +1.96(+3.13%) |
Aug 26, 2011 | 61.30 | 62.84 | 61.00 | 62.71 | 207,046 | +0.93(+1.51%) |
Aug 25, 2011 | 62.95 | 63.59 | 61.06 | 61.78 | 210,227 | -0.73(-1.17%) |
Aug 24, 2011 | 61.50 | 62.87 | 61.08 | 62.51 | 213,787 | +0.96(+1.56%) |
Aug 23, 2011 | 60.75 | 61.63 | 60.12 | 61.55 | 368,258 | +0.86(+1.42%) |
Aug 22, 2011 | 62.96 | 62.98 | 60.40 | 60.69 | 274,849 | -0.82(-1.33%) |
Aug 19, 2011 | 61.16 | 63.10 | 60.57 | 61.51 | 282,151 | -0.90(-1.44%) |
Aug 18, 2011 | 63.96 | 64.27 | 61.16 | 62.41 | 555,139 | -2.62(-4.03%) |
Aug 17, 2011 | 64.79 | 65.90 | 64.27 | 65.03 | 286,480 | +0.84(+1.31%) |
Aug 16, 2011 | 63.79 | 64.51 | 62.73 | 64.19 | 266,168 | -0.16(-0.25%) |
Aug 15, 2011 | 63.42 | 66.46 | 63.37 | 64.35 | 86,161 | +1.46(+2.32%) |
Aug 12, 2011 | 64.71 | 65.33 | 62.48 | 62.89 | 218,520 | -1.12(-1.75%) |
Aug 11, 2011 | 61.24 | 64.89 | 60.43 | 64.01 | 375,310 | +3.66(+6.06%) |
Aug 10, 2011 | 60.44 | 62.18 | 58.91 | 60.35 | 309,307 | -1.58(-2.55%) |
Aug 09, 2011 | 61.28 | 62.45 | 57.10 | 61.93 | 577,221 | +2.43(+4.08%) |
Aug 08, 2011 | 60.63 | 62.19 | 58.76 | 59.50 | 668,321 | -2.95(-4.72%) |
Aug 05, 2011 | 63.68 | 64.44 | 60.58 | 62.45 | 394,857 | -0.55(-0.87%) |
Aug 04, 2011 | 63.10 | 63.72 | 62.01 | 63.00 | 313,466 | -0.93(-1.45%) |
Aug 03, 2011 | 61.24 | 64.13 | 61.01 | 63.93 | 218,427 | +2.61(+4.26%) |
Aug 02, 2011 | 63.26 | 63.77 | 61.18 | 61.32 | 239,329 | -2.20(-3.46%) |
Aug 01, 2011 | 64.77 | 65.22 | 62.50 | 63.52 | 145,227 | -0.20(-0.31%) |
Jul 29, 2011 | 63.24 | 64.74 | 61.64 | 63.72 | 223,877 | -0.36(-0.56%) |
Jul 28, 2011 | 63.95 | 65.16 | 63.92 | 64.08 | 225,547 | +0.08(+0.12%) |
Jul 27, 2011 | 67.63 | 67.65 | 63.66 | 64.00 | 392,659 | -3.80(-5.60%) |
Jul 26, 2011 | 67.68 | 67.85 | 66.32 | 67.80 | 138,913 | +0.29(+0.43%) |
Jul 25, 2011 | 67.19 | 68.64 | 66.42 | 67.51 | 71,713 | -0.69(-1.01%) |
Jul 22, 2011 | 68.27 | 68.64 | 67.03 | 68.20 | 120,575 | -0.33(-0.48%) |
Jul 21, 2011 | 68.11 | 70.13 | 66.89 | 68.53 | 203,881 | +1.17(+1.74%) |
Jul 20, 2011 | 67.78 | 68.56 | 66.64 | 67.36 | 95,329 | +0.15(+0.22%) |
Jul 19, 2011 | 65.95 | 67.51 | 65.95 | 67.21 | 118,335 | +1.59(+2.42%) |
Jul 18, 2011 | 65.00 | 66.33 | 64.86 | 65.62 | 133,676 | +0.48(+0.74%) |
Jul 15, 2011 | 65.85 | 65.85 | 64.73 | 65.14 | 136,092 | -0.55(-0.84%) |
Jul 14, 2011 | 67.55 | 68.41 | 65.12 | 65.69 | 108,122 | -1.58(-2.35%) |
Jul 13, 2011 | 67.23 | 68.47 | 66.21 | 67.27 | 168,060 | +0.42(+0.63%) |
Jul 12, 2011 | 66.31 | 67.57 | 66.07 | 66.85 | 125,521 | +0.41(+0.62%) |
Jul 11, 2011 | 66.49 | 67.38 | 65.81 | 66.44 | 254,485 | -0.78(-1.16%) |
Jul 08, 2011 | 66.71 | 67.78 | 65.01 | 67.22 | 96,187 | -0.71(-1.05%) |
Jul 07, 2011 | 68.30 | 69.31 | 67.23 | 67.93 | 270,061 | +0.56(+0.83%) |
Jul 06, 2011 | 67.16 | 67.63 | 66.77 | 67.37 | 121,298 | +0.03(+0.04%) |
Jul 05, 2011 | 67.85 | 68.27 | 67.03 | 67.34 | 122,582 | -0.39(-0.58%) |