Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 70.08 | 70.86 | 69.26 | 69.36 | 1,815,475 | -1.42(-2.01%) |
Sep 29, 2011 | 71.77 | 71.84 | 69.94 | 70.78 | 1,702,336 | +0.38(+0.54%) |
Sep 28, 2011 | 71.94 | 72.49 | 70.27 | 70.40 | 1,612,379 | -1.37(-1.91%) |
Sep 27, 2011 | 72.77 | 73.13 | 71.41 | 71.77 | 2,326,839 | +0.32(+0.44%) |
Sep 26, 2011 | 71.29 | 71.53 | 70.34 | 71.45 | 1,810,787 | +0.63(+0.89%) |
Sep 23, 2011 | 71.21 | 71.44 | 69.80 | 70.82 | 2,160,793 | -0.62(-0.87%) |
Sep 22, 2011 | 71.89 | 72.56 | 70.39 | 71.44 | 2,501,245 | -1.35(-1.85%) |
Sep 21, 2011 | 75.02 | 75.95 | 72.57 | 72.79 | 1,945,026 | -2.36(-3.14%) |
Sep 20, 2011 | 75.57 | 76.15 | 75.10 | 75.15 | 1,434,108 | +0.07(+0.10%) |
Sep 19, 2011 | 75.20 | 75.90 | 74.98 | 75.07 | 1,619,077 | -1.50(-1.96%) |
Sep 16, 2011 | 76.75 | 77.04 | 75.35 | 76.57 | 2,310,548 | +0.01(+0.02%) |
Sep 15, 2011 | 76.69 | 76.76 | 75.79 | 76.56 | 1,266,830 | +0.63(+0.83%) |
Sep 14, 2011 | 75.27 | 76.31 | 73.73 | 75.93 | 1,845,911 | +1.16(+1.55%) |
Sep 13, 2011 | 75.27 | 75.32 | 74.10 | 74.77 | 1,459,312 | -0.36(-0.48%) |
Sep 12, 2011 | 73.73 | 75.20 | 73.40 | 75.14 | 1,133,392 | +0.57(+0.77%) |
Sep 09, 2011 | 75.89 | 76.29 | 74.06 | 74.56 | 1,932,019 | -1.97(-2.58%) |
Sep 08, 2011 | 75.75 | 77.13 | 75.50 | 76.53 | 1,669,082 | +0.14(+0.18%) |
Sep 07, 2011 | 74.64 | 76.45 | 73.42 | 76.40 | 1,567,805 | +2.93(+3.99%) |
Sep 06, 2011 | 71.04 | 73.61 | 71.04 | 73.47 | 1,358,774 | +0.19(+0.25%) |
Sep 02, 2011 | 73.55 | 75.08 | 73.15 | 73.28 | 1,702,000 | -1.64(-2.19%) |
Sep 01, 2011 | 76.55 | 76.87 | 74.71 | 74.92 | 1,870,938 | -1.54(-2.01%) |
Aug 31, 2011 | 76.52 | 76.74 | 75.69 | 76.46 | 1,690,844 | +0.24(+0.32%) |
Aug 30, 2011 | 75.59 | 76.79 | 74.59 | 76.22 | 1,424,547 | +0.55(+0.73%) |
Aug 29, 2011 | 75.40 | 76.18 | 74.06 | 75.67 | 1,572,586 | +1.45(+1.95%) |
Aug 26, 2011 | 72.48 | 74.28 | 70.88 | 74.22 | 1,690,936 | +1.45(+1.99%) |
Aug 25, 2011 | 74.43 | 75.06 | 72.07 | 72.78 | 1,425,196 | -1.40(-1.89%) |
Aug 24, 2011 | 73.23 | 74.49 | 72.33 | 74.18 | 1,812,794 | +0.34(+0.46%) |
Aug 23, 2011 | 71.73 | 73.85 | 71.28 | 73.84 | 2,001,868 | +2.59(+3.63%) |
Aug 22, 2011 | 71.70 | 71.93 | 70.34 | 71.25 | 2,136,175 | +0.83(+1.18%) |
Aug 19, 2011 | 70.27 | 72.49 | 70.26 | 70.42 | 1,956,838 | -1.16(-1.61%) |
Aug 18, 2011 | 72.60 | 73.51 | 70.82 | 71.57 | 2,289,959 | -2.81(-3.77%) |
Aug 17, 2011 | 74.71 | 76.05 | 74.14 | 74.38 | 2,187,089 | +0.06(+0.07%) |
Aug 16, 2011 | 73.34 | 75.25 | 72.65 | 74.32 | 2,439,605 | +0.28(+0.38%) |
Aug 15, 2011 | 72.86 | 74.12 | 72.63 | 74.04 | 2,806,160 | +1.76(+2.44%) |
Aug 12, 2011 | 73.07 | 74.46 | 71.92 | 72.28 | 1,718,181 | -0.33(-0.46%) |
Aug 11, 2011 | 68.07 | 73.91 | 67.98 | 72.62 | 2,939,791 | +4.88(+7.20%) |
Aug 10, 2011 | 67.99 | 71.19 | 67.41 | 67.74 | 3,175,889 | -1.95(-2.79%) |
Aug 09, 2011 | 66.86 | 70.03 | 62.89 | 69.69 | 4,442,068 | +6.61(+10.48%) |
Aug 08, 2011 | 66.86 | 67.21 | 63.04 | 63.07 | 3,406,970 | -5.09(-7.47%) |
Aug 05, 2011 | 69.66 | 69.66 | 67.04 | 68.17 | 2,727,290 | -0.32(-0.46%) |
Aug 04, 2011 | 71.50 | 72.16 | 68.48 | 68.48 | 2,158,268 | -3.87(-5.35%) |
Aug 03, 2011 | 72.05 | 72.56 | 70.00 | 72.35 | 1,850,768 | +0.42(+0.58%) |
Aug 02, 2011 | 72.92 | 73.60 | 71.85 | 71.93 | 1,762,758 | -1.48(-2.02%) |
Aug 01, 2011 | 74.54 | 74.90 | 72.71 | 73.41 | 1,905,287 | -0.51(-0.69%) |
Jul 29, 2011 | 73.19 | 74.18 | 72.66 | 73.93 | 1,190,944 | +0.17(+0.23%) |
Jul 28, 2011 | 73.84 | 74.65 | 73.01 | 73.76 | 974,721 | +0.11(+0.14%) |
Jul 27, 2011 | 75.68 | 75.68 | 73.60 | 73.65 | 1,813,073 | -2.13(-2.81%) |
Jul 26, 2011 | 75.69 | 76.05 | 75.01 | 75.79 | 957,197 | +0.07(+0.09%) |
Jul 25, 2011 | 75.36 | 76.34 | 75.19 | 75.72 | 765,725 | -0.43(-0.57%) |
Jul 22, 2011 | 76.16 | 76.43 | 75.75 | 76.15 | 685,258 | +0.18(+0.24%) |
Jul 21, 2011 | 75.33 | 76.31 | 75.14 | 75.97 | 1,214,048 | +1.17(+1.57%) |
Jul 20, 2011 | 74.09 | 74.94 | 73.61 | 74.80 | 844,680 | +0.56(+0.75%) |
Jul 19, 2011 | 73.17 | 74.27 | 72.91 | 74.24 | 908,663 | +1.27(+1.74%) |
Jul 18, 2011 | 73.47 | 73.57 | 72.43 | 72.97 | 1,207,379 | -0.68(-0.92%) |
Jul 15, 2011 | 73.04 | 73.84 | 72.58 | 73.65 | 1,082,973 | +0.83(+1.15%) |
Jul 14, 2011 | 73.42 | 73.62 | 72.44 | 72.82 | 1,235,711 | -0.27(-0.36%) |
Jul 13, 2011 | 74.20 | 74.27 | 73.03 | 73.09 | 1,649,883 | -0.90(-1.22%) |
Jul 12, 2011 | 73.10 | 74.88 | 73.04 | 73.99 | 1,287,170 | +0.83(+1.13%) |
Jul 11, 2011 | 72.76 | 73.72 | 72.68 | 73.16 | 1,277,779 | -0.62(-0.85%) |
Jul 08, 2011 | 72.54 | 73.85 | 72.54 | 73.78 | 1,051,888 | +0.30(+0.41%) |
Jul 07, 2011 | 73.60 | 73.68 | 73.16 | 73.48 | 751,256 | +0.49(+0.68%) |
Jul 06, 2011 | 72.38 | 73.11 | 72.00 | 72.99 | 858,936 | +0.40(+0.54%) |
Jul 05, 2011 | 71.49 | 72.65 | 71.04 | 72.59 | 1,296,076 | +1.03(+1.43%) |