Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.22 | 60.76 | 59.12 | 59.12 | 595,946 | -1.59(-2.62%) |
Sep 29, 2011 | 60.85 | 61.07 | 59.63 | 60.71 | 678,526 | +0.78(+1.30%) |
Sep 28, 2011 | 61.81 | 61.92 | 59.87 | 59.93 | 430,790 | -1.73(-2.80%) |
Sep 27, 2011 | 61.71 | 62.63 | 61.37 | 61.65 | 487,098 | +0.86(+1.41%) |
Sep 26, 2011 | 59.98 | 60.81 | 59.12 | 60.79 | 591,072 | +1.34(+2.26%) |
Sep 23, 2011 | 58.68 | 59.77 | 58.46 | 59.45 | 332,283 | +0.53(+0.90%) |
Sep 22, 2011 | 59.62 | 60.23 | 58.32 | 58.92 | 511,477 | -1.88(-3.09%) |
Sep 21, 2011 | 62.95 | 63.17 | 60.79 | 60.80 | 423,854 | -2.08(-3.31%) |
Sep 20, 2011 | 63.53 | 64.08 | 62.79 | 62.89 | 235,180 | -0.43(-0.69%) |
Sep 19, 2011 | 63.42 | 63.70 | 62.63 | 63.32 | 355,780 | -0.94(-1.46%) |
Sep 16, 2011 | 63.88 | 64.26 | 63.26 | 64.26 | 524,401 | +0.72(+1.14%) |
Sep 15, 2011 | 62.94 | 63.53 | 62.58 | 63.53 | 416,310 | +1.26(+2.03%) |
Sep 14, 2011 | 61.01 | 62.78 | 60.16 | 62.27 | 600,475 | +1.54(+2.54%) |
Sep 13, 2011 | 60.49 | 60.94 | 60.16 | 60.73 | 537,723 | +0.35(+0.58%) |
Sep 12, 2011 | 58.98 | 60.38 | 58.82 | 60.38 | 544,343 | +0.78(+1.31%) |
Sep 09, 2011 | 60.97 | 60.97 | 59.15 | 59.60 | 580,470 | -1.67(-2.72%) |
Sep 08, 2011 | 62.46 | 62.57 | 60.86 | 61.27 | 609,692 | -1.49(-2.37%) |
Sep 07, 2011 | 62.01 | 62.75 | 61.85 | 62.75 | 456,499 | +1.39(+2.26%) |
Sep 06, 2011 | 59.98 | 61.47 | 59.29 | 61.36 | 558,973 | -0.07(-0.11%) |
Sep 02, 2011 | 62.36 | 63.52 | 61.41 | 61.43 | 348,890 | -2.08(-3.28%) |
Sep 01, 2011 | 64.87 | 65.13 | 63.48 | 63.52 | 423,854 | -1.03(-1.60%) |
Aug 31, 2011 | 64.28 | 64.91 | 64.06 | 64.55 | 407,118 | +0.50(+0.78%) |
Aug 30, 2011 | 63.87 | 64.42 | 63.18 | 64.05 | 353,380 | +0.01(+0.01%) |
Aug 29, 2011 | 63.17 | 64.04 | 62.99 | 64.04 | 650,847 | +0.77(+1.22%) |
Aug 26, 2011 | 61.97 | 63.28 | 61.22 | 63.26 | 367,772 | +0.95(+1.52%) |
Aug 25, 2011 | 63.19 | 63.41 | 62.15 | 62.32 | 469,698 | -0.62(-0.98%) |
Aug 24, 2011 | 62.25 | 63.14 | 61.85 | 62.94 | 978,291 | +0.66(+1.05%) |
Aug 23, 2011 | 60.94 | 62.30 | 60.56 | 62.28 | 864,023 | +1.63(+2.69%) |
Aug 22, 2011 | 60.82 | 61.59 | 60.47 | 60.65 | 421,417 | +0.51(+0.85%) |
Aug 19, 2011 | 59.93 | 60.85 | 59.87 | 60.14 | 643,962 | -0.43(-0.72%) |
Aug 18, 2011 | 63.53 | 63.65 | 60.19 | 60.57 | 712,939 | -4.23(-6.52%) |
Aug 17, 2011 | 65.09 | 65.56 | 64.42 | 64.80 | 371,432 | -0.17(-0.27%) |
Aug 16, 2011 | 64.65 | 65.76 | 64.10 | 64.97 | 974,527 | +0.12(+0.18%) |
Aug 15, 2011 | 64.62 | 64.90 | 64.08 | 64.86 | 310,049 | +0.55(+0.86%) |
Aug 12, 2011 | 63.87 | 64.69 | 63.04 | 64.31 | 552,141 | +1.03(+1.63%) |
Aug 11, 2011 | 62.62 | 63.78 | 61.74 | 63.27 | 875,355 | +0.96(+1.53%) |
Aug 10, 2011 | 63.28 | 64.13 | 62.08 | 62.32 | 894,646 | -2.13(-3.31%) |
Aug 09, 2011 | 66.41 | 65.69 | 61.96 | 64.45 | 1,016,890 | +0.55(+0.86%) |
Aug 08, 2011 | 66.41 | 66.75 | 63.82 | 63.90 | 1,179,631 | -3.94(-5.80%) |
Aug 05, 2011 | 67.15 | 68.03 | 66.10 | 67.84 | 999,080 | +1.18(+1.77%) |
Aug 04, 2011 | 66.49 | 67.69 | 66.29 | 66.66 | 807,402 | -0.59(-0.88%) |
Aug 03, 2011 | 67.47 | 67.91 | 66.21 | 67.25 | 772,660 | -0.07(-0.10%) |
Aug 02, 2011 | 68.63 | 69.10 | 67.32 | 67.32 | 589,439 | -1.52(-2.21%) |
Aug 01, 2011 | 70.52 | 70.56 | 68.49 | 68.84 | 558,115 | -1.17(-1.67%) |
Jul 29, 2011 | 70.04 | 70.63 | 69.31 | 70.01 | 492,950 | -0.35(-0.49%) |
Jul 28, 2011 | 69.99 | 70.71 | 69.99 | 70.36 | 357,941 | +0.14(+0.21%) |
Jul 27, 2011 | 71.37 | 71.42 | 70.21 | 70.21 | 438,202 | -1.33(-1.86%) |
Jul 26, 2011 | 71.49 | 71.78 | 71.22 | 71.54 | 219,661 | +0.03(+0.04%) |
Jul 25, 2011 | 71.37 | 72.04 | 71.23 | 71.52 | 178,128 | -0.34(-0.47%) |
Jul 22, 2011 | 71.86 | 71.95 | 71.79 | 71.85 | 159,248 | -0.33(-0.45%) |
Jul 21, 2011 | 71.73 | 72.47 | 71.56 | 72.18 | 377,427 | +0.75(+1.05%) |
Jul 20, 2011 | 71.62 | 71.73 | 71.06 | 71.43 | 336,264 | +0.02(+0.03%) |
Jul 19, 2011 | 71.08 | 71.55 | 70.90 | 71.41 | 207,041 | +0.65(+0.91%) |
Jul 18, 2011 | 71.72 | 71.82 | 70.69 | 70.76 | 189,821 | -1.17(-1.62%) |
Jul 15, 2011 | 72.28 | 72.39 | 71.59 | 71.93 | 186,330 | -0.05(-0.07%) |
Jul 14, 2011 | 72.98 | 73.24 | 71.87 | 71.98 | 281,456 | -0.97(-1.32%) |
Jul 13, 2011 | 73.14 | 73.45 | 72.76 | 72.94 | 248,068 | +0.14(+0.19%) |
Jul 12, 2011 | 72.55 | 73.18 | 72.43 | 72.81 | 248,948 | +0.01(+0.01%) |
Jul 11, 2011 | 72.62 | 72.92 | 72.61 | 72.80 | 340,842 | -0.58(-0.79%) |
Jul 08, 2011 | 73.33 | 73.60 | 72.96 | 73.38 | 174,039 | -0.72(-0.98%) |
Jul 07, 2011 | 73.96 | 74.21 | 73.94 | 74.10 | 242,414 | +0.69(+0.93%) |
Jul 06, 2011 | 72.77 | 73.46 | 72.77 | 73.42 | 342,385 | +0.46(+0.63%) |
Jul 05, 2011 | 73.33 | 73.33 | 72.79 | 72.95 | 169,039 | -0.55(-0.75%) |