Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.13 | 52.21 | 50.36 | 50.36 | 8,062,741 | -2.71(-5.10%) |
Sep 29, 2011 | 53.71 | 53.87 | 51.58 | 53.07 | 5,684,932 | +0.48(+0.92%) |
Sep 28, 2011 | 54.19 | 54.85 | 52.49 | 52.59 | 6,345,358 | -1.29(-2.39%) |
Sep 27, 2011 | 54.57 | 55.41 | 53.52 | 53.87 | 6,525,511 | +0.81(+1.52%) |
Sep 26, 2011 | 53.00 | 53.19 | 51.17 | 53.07 | 7,940,407 | +0.75(+1.44%) |
Sep 23, 2011 | 52.94 | 53.59 | 51.86 | 52.31 | 9,175,500 | -0.87(-1.63%) |
Sep 22, 2011 | 54.05 | 54.46 | 52.03 | 53.18 | 11,526,313 | -3.28(-5.81%) |
Sep 21, 2011 | 58.87 | 59.25 | 56.46 | 56.46 | 5,888,316 | -2.45(-4.16%) |
Sep 20, 2011 | 60.22 | 60.70 | 58.91 | 58.91 | 4,695,716 | -0.94(-1.57%) |
Sep 19, 2011 | 59.37 | 60.27 | 58.27 | 59.85 | 5,342,452 | -0.64(-1.06%) |
Sep 16, 2011 | 61.36 | 61.43 | 60.05 | 60.49 | 6,408,267 | -0.48(-0.79%) |
Sep 15, 2011 | 60.83 | 61.24 | 60.02 | 60.98 | 6,093,517 | +1.05(+1.75%) |
Sep 14, 2011 | 59.81 | 60.77 | 57.81 | 59.93 | 6,740,603 | +0.57(+0.95%) |
Sep 13, 2011 | 58.35 | 59.78 | 58.01 | 59.36 | 6,036,966 | +1.18(+2.03%) |
Sep 12, 2011 | 57.47 | 58.79 | 56.35 | 58.18 | 7,346,119 | -0.17(-0.29%) |
Sep 09, 2011 | 59.10 | 59.46 | 57.67 | 58.35 | 7,817,852 | -1.55(-2.59%) |
Sep 08, 2011 | 60.80 | 61.26 | 59.53 | 59.91 | 6,721,885 | -1.62(-2.63%) |
Sep 07, 2011 | 61.23 | 61.63 | 60.56 | 61.53 | 5,330,426 | +1.71(+2.86%) |
Sep 06, 2011 | 58.14 | 60.02 | 57.54 | 59.81 | 6,445,498 | -0.69(-1.14%) |
Sep 02, 2011 | 60.11 | 61.38 | 59.80 | 60.50 | 5,260,239 | -1.44(-2.33%) |
Sep 01, 2011 | 62.60 | 63.75 | 61.75 | 61.94 | 6,379,931 | -0.72(-1.15%) |
Aug 31, 2011 | 62.81 | 64.02 | 61.82 | 62.67 | 8,890,671 | +0.55(+0.89%) |
Aug 30, 2011 | 60.77 | 62.60 | 60.32 | 62.12 | 7,975,043 | +0.93(+1.52%) |
Aug 29, 2011 | 60.18 | 61.30 | 59.81 | 61.19 | 6,168,941 | +2.23(+3.79%) |
Aug 26, 2011 | 56.10 | 59.18 | 55.39 | 58.95 | 7,031,327 | +2.30(+4.07%) |
Aug 25, 2011 | 58.55 | 58.93 | 56.42 | 56.65 | 6,855,752 | -1.58(-2.72%) |
Aug 24, 2011 | 56.25 | 58.30 | 55.87 | 58.23 | 7,204,754 | +1.89(+3.36%) |
Aug 23, 2011 | 54.65 | 56.37 | 54.28 | 56.34 | 6,781,552 | +2.06(+3.80%) |
Aug 22, 2011 | 54.85 | 55.03 | 53.97 | 54.28 | 9,429,932 | +0.77(+1.43%) |
Aug 19, 2011 | 53.64 | 56.06 | 53.48 | 53.51 | 9,481,985 | -0.88(-1.63%) |
Aug 18, 2011 | 55.29 | 55.30 | 53.42 | 54.39 | 11,242,336 | -3.19(-5.53%) |
Aug 17, 2011 | 56.95 | 58.53 | 56.60 | 57.58 | 14,759,458 | -0.70(-1.20%) |
Aug 16, 2011 | 58.67 | 58.84 | 57.56 | 58.28 | 5,998,648 | -1.04(-1.75%) |
Aug 15, 2011 | 58.76 | 59.39 | 58.44 | 59.32 | 6,051,513 | +1.19(+2.04%) |
Aug 12, 2011 | 58.69 | 58.87 | 57.28 | 58.13 | 7,639,100 | +1.16(+2.03%) |
Aug 11, 2011 | 53.33 | 57.82 | 53.28 | 56.97 | 13,671,808 | +4.26(+8.07%) |
Aug 10, 2011 | 53.89 | 54.69 | 52.40 | 52.72 | 9,080,763 | -2.28(-4.15%) |
Aug 09, 2011 | 53.72 | 55.04 | 51.22 | 55.00 | 11,188,714 | +3.01(+5.79%) |
Aug 08, 2011 | 53.72 | 54.85 | 51.80 | 51.99 | 11,414,731 | -4.35(-7.72%) |
Aug 05, 2011 | 56.98 | 57.61 | 54.66 | 56.34 | 11,668,619 | +0.19(+0.35%) |
Aug 04, 2011 | 58.86 | 58.86 | 56.11 | 56.15 | 10,319,365 | -3.61(-6.05%) |
Aug 03, 2011 | 59.97 | 60.24 | 57.80 | 59.76 | 8,110,907 | +0.19(+0.33%) |
Aug 02, 2011 | 60.76 | 61.95 | 59.56 | 59.56 | 8,311,550 | -1.47(-2.41%) |
Aug 01, 2011 | 62.89 | 62.91 | 60.13 | 61.04 | 6,588,467 | +0.16(+0.27%) |
Jul 29, 2011 | 60.59 | 61.71 | 60.32 | 60.87 | 6,709,646 | -0.68(-1.11%) |
Jul 28, 2011 | 61.60 | 62.52 | 61.35 | 61.56 | 7,853,928 | -0.02(-0.04%) |
Jul 27, 2011 | 62.26 | 62.32 | 60.72 | 61.58 | 9,519,369 | -1.15(-1.83%) |
Jul 26, 2011 | 63.96 | 63.96 | 62.67 | 62.73 | 4,860,847 | -0.77(-1.21%) |
Jul 25, 2011 | 62.26 | 64.00 | 62.14 | 63.50 | 5,184,206 | +0.50(+0.80%) |
Jul 22, 2011 | 62.86 | 63.05 | 62.78 | 62.99 | 5,968,389 | -0.82(-1.29%) |
Jul 21, 2011 | 62.95 | 64.09 | 62.50 | 63.81 | 6,772,570 | +1.41(+2.26%) |
Jul 20, 2011 | 63.29 | 63.29 | 62.33 | 62.40 | 4,528,938 | -0.31(-0.49%) |
Jul 19, 2011 | 62.61 | 63.16 | 61.98 | 62.71 | 6,134,546 | +0.84(+1.35%) |
Jul 18, 2011 | 62.98 | 63.19 | 61.41 | 61.88 | 8,041,543 | -1.47(-2.31%) |
Jul 15, 2011 | 63.43 | 63.67 | 62.43 | 63.34 | 5,859,344 | +0.20(+0.32%) |
Jul 14, 2011 | 63.66 | 64.29 | 62.63 | 63.14 | 6,418,439 | -0.36(-0.56%) |
Jul 13, 2011 | 63.99 | 64.86 | 63.39 | 63.50 | 6,234,158 | +0.19(+0.29%) |
Jul 12, 2011 | 64.27 | 64.47 | 63.19 | 63.31 | 9,788,258 | -1.43(-2.20%) |
Jul 11, 2011 | 65.88 | 66.06 | 64.37 | 64.74 | 6,276,215 | -2.03(-3.04%) |
Jul 08, 2011 | 65.62 | 66.92 | 65.36 | 66.77 | 6,980,985 | -0.26(-0.38%) |
Jul 07, 2011 | 66.26 | 67.55 | 66.15 | 67.02 | 8,131,611 | +1.43(+2.19%) |
Jul 06, 2011 | 65.73 | 66.02 | 64.94 | 65.59 | 5,248,725 | -0.19(-0.29%) |
Jul 05, 2011 | 65.72 | 66.66 | 65.52 | 65.78 | 6,215,689 | +0.23(+0.35%) |