Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.59 | 56.69 | 55.33 | 55.37 | 19,932,610 | -1.08(-1.91%) |
Sep 29, 2011 | 56.32 | 56.50 | 55.21 | 56.44 | 16,896,598 | +1.58(+2.89%) |
Sep 28, 2011 | 56.21 | 57.01 | 54.74 | 54.86 | 17,288,182 | -1.08(-1.92%) |
Sep 27, 2011 | 56.31 | 57.02 | 55.64 | 55.94 | 18,527,788 | +1.23(+2.24%) |
Sep 26, 2011 | 54.21 | 54.81 | 53.08 | 54.71 | 19,898,220 | +0.89(+1.64%) |
Sep 23, 2011 | 53.90 | 54.32 | 52.96 | 53.83 | 20,448,662 | -0.10(-0.18%) |
Sep 22, 2011 | 54.36 | 54.72 | 52.98 | 53.92 | 27,902,984 | -2.45(-4.35%) |
Sep 21, 2011 | 58.13 | 58.47 | 56.30 | 56.37 | 15,496,172 | -2.10(-3.60%) |
Sep 20, 2011 | 59.37 | 59.64 | 58.45 | 58.48 | 14,481,242 | -0.55(-0.93%) |
Sep 19, 2011 | 58.12 | 59.40 | 57.77 | 59.03 | 14,251,826 | -0.55(-0.92%) |
Sep 16, 2011 | 59.80 | 59.90 | 58.78 | 59.58 | 23,182,340 | +0.22(+0.37%) |
Sep 15, 2011 | 59.03 | 59.50 | 58.64 | 59.36 | 15,453,566 | +1.17(+2.00%) |
Sep 14, 2011 | 57.59 | 59.20 | 56.90 | 58.19 | 18,925,652 | +0.83(+1.44%) |
Sep 13, 2011 | 57.86 | 57.91 | 56.59 | 57.37 | 19,153,704 | +0.01(+0.02%) |
Sep 12, 2011 | 56.18 | 57.37 | 55.71 | 57.35 | 22,769,850 | +0.43(+0.76%) |
Sep 09, 2011 | 58.01 | 58.24 | 56.68 | 56.92 | 22,319,350 | -1.93(-3.27%) |
Sep 08, 2011 | 59.14 | 60.15 | 58.60 | 58.85 | 16,059,602 | -0.53(-0.89%) |
Sep 07, 2011 | 58.76 | 59.46 | 58.52 | 59.37 | 17,649,850 | +2.20(+3.85%) |
Sep 06, 2011 | 55.96 | 57.29 | 55.46 | 57.17 | 17,178,526 | -0.48(-0.83%) |
Sep 02, 2011 | 57.59 | 58.04 | 56.85 | 57.65 | 15,013,889 | -1.26(-2.14%) |
Sep 01, 2011 | 59.21 | 60.09 | 58.90 | 58.91 | 16,925,568 | -0.19(-0.32%) |
Aug 31, 2011 | 59.11 | 59.63 | 58.65 | 59.11 | 18,797,320 | +0.26(+0.45%) |
Aug 30, 2011 | 58.59 | 59.19 | 57.85 | 58.84 | 15,388,883 | -0.20(-0.34%) |
Aug 29, 2011 | 58.77 | 59.06 | 57.75 | 59.05 | 16,262,467 | +1.13(+1.95%) |
Aug 26, 2011 | 56.76 | 58.21 | 55.83 | 57.92 | 15,412,701 | +0.53(+0.93%) |
Aug 25, 2011 | 58.63 | 58.91 | 56.98 | 57.38 | 16,408,827 | -0.97(-1.67%) |
Aug 24, 2011 | 57.90 | 58.46 | 57.45 | 58.36 | 12,780,176 | +0.16(+0.27%) |
Aug 23, 2011 | 56.16 | 58.23 | 55.89 | 58.20 | 20,570,346 | +2.41(+4.32%) |
Aug 22, 2011 | 57.74 | 57.74 | 55.58 | 55.79 | 16,844,370 | +0.01(+0.01%) |
Aug 19, 2011 | 55.07 | 57.02 | 55.06 | 55.79 | 22,496,676 | +0.03(+0.05%) |
Aug 18, 2011 | 56.89 | 57.04 | 54.87 | 55.76 | 25,220,870 | -2.66(-4.55%) |
Aug 17, 2011 | 58.85 | 59.26 | 58.07 | 58.41 | 14,079,971 | +0.19(+0.33%) |
Aug 16, 2011 | 58.13 | 58.90 | 57.63 | 58.22 | 16,591,735 | -0.57(-0.97%) |
Aug 15, 2011 | 57.54 | 58.87 | 57.42 | 58.79 | 19,986,264 | +1.92(+3.38%) |
Aug 12, 2011 | 56.74 | 57.57 | 56.31 | 56.87 | 22,529,464 | +1.06(+1.90%) |
Aug 11, 2011 | 54.62 | 56.44 | 53.85 | 55.81 | 51,778,852 | +2.08(+3.86%) |
Aug 10, 2011 | 55.00 | 55.68 | 53.24 | 53.73 | 30,479,302 | -1.68(-3.03%) |
Aug 09, 2011 | 55.93 | 55.59 | 51.79 | 55.41 | 35,420,208 | +1.87(+3.49%) |
Aug 08, 2011 | 55.93 | 56.83 | 53.24 | 53.54 | 38,894,696 | -4.37(-7.54%) |
Aug 05, 2011 | 58.16 | 58.93 | 55.66 | 57.91 | 29,661,434 | +0.46(+0.80%) |
Aug 04, 2011 | 59.79 | 59.91 | 57.25 | 57.45 | 34,625,408 | -3.51(-5.76%) |
Aug 03, 2011 | 61.42 | 61.54 | 59.84 | 60.96 | 20,273,986 | -0.41(-0.67%) |
Aug 02, 2011 | 62.12 | 62.71 | 61.36 | 61.37 | 17,539,082 | -1.14(-1.83%) |
Aug 01, 2011 | 62.93 | 62.96 | 61.65 | 62.52 | 15,692,367 | +0.81(+1.31%) |
Jul 29, 2011 | 61.53 | 62.43 | 61.15 | 61.71 | 16,349,028 | -0.60(-0.96%) |
Jul 28, 2011 | 62.38 | 62.79 | 61.95 | 62.31 | 11,218,524 | -0.36(-0.57%) |
Jul 27, 2011 | 63.46 | 63.48 | 62.57 | 62.66 | 12,494,175 | -1.15(-1.80%) |
Jul 26, 2011 | 64.02 | 64.35 | 63.68 | 63.81 | 8,200,273 | -0.31(-0.49%) |
Jul 25, 2011 | 63.80 | 64.66 | 63.75 | 64.13 | 10,593,292 | -0.52(-0.80%) |
Jul 22, 2011 | 64.76 | 64.86 | 64.56 | 64.65 | 9,128,874 | -0.27(-0.42%) |
Jul 21, 2011 | 64.00 | 65.11 | 63.93 | 64.92 | 14,026,928 | +1.38(+2.18%) |
Jul 20, 2011 | 63.78 | 63.86 | 63.41 | 63.54 | 8,503,830 | -0.23(-0.35%) |
Jul 19, 2011 | 63.17 | 63.95 | 63.17 | 63.76 | 11,778,648 | +0.74(+1.18%) |
Jul 18, 2011 | 62.63 | 63.18 | 62.36 | 63.02 | 11,716,985 | +0.02(+0.04%) |
Jul 15, 2011 | 62.69 | 63.06 | 62.37 | 63.00 | 17,128,108 | +0.90(+1.45%) |
Jul 14, 2011 | 62.71 | 63.16 | 62.04 | 62.09 | 12,270,820 | -0.25(-0.40%) |
Jul 13, 2011 | 62.14 | 63.25 | 62.12 | 62.34 | 11,582,261 | +0.42(+0.67%) |
Jul 12, 2011 | 61.69 | 62.85 | 61.69 | 61.93 | 15,437,605 | -0.01(-0.02%) |
Jul 11, 2011 | 61.95 | 62.08 | 61.55 | 61.94 | 11,758,099 | -0.88(-1.40%) |
Jul 08, 2011 | 62.56 | 62.88 | 62.33 | 62.82 | 10,678,345 | -0.42(-0.66%) |
Jul 07, 2011 | 62.93 | 63.43 | 62.76 | 63.23 | 13,279,636 | +0.90(+1.44%) |
Jul 06, 2011 | 62.18 | 62.43 | 62.04 | 62.34 | 10,440,957 | -0.02(-0.04%) |
Jul 05, 2011 | 61.76 | 62.74 | 61.76 | 62.36 | 12,460,676 | +0.61(+0.99%) |