Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 67.54 | 68.57 | 66.50 | 66.50 | 3,646,777 | -2.00(-2.92%) |
Sep 29, 2011 | 69.63 | 69.83 | 66.53 | 68.50 | 1,755,139 | +0.48(+0.71%) |
Sep 28, 2011 | 70.82 | 71.15 | 67.89 | 68.02 | 2,447,414 | -2.87(-4.05%) |
Sep 27, 2011 | 71.01 | 72.45 | 70.26 | 70.89 | 2,459,364 | +1.72(+2.49%) |
Sep 26, 2011 | 68.43 | 69.24 | 66.77 | 69.17 | 1,036,080 | +1.36(+2.00%) |
Sep 23, 2011 | 66.81 | 68.19 | 66.49 | 67.81 | 1,477,186 | +0.80(+1.19%) |
Sep 22, 2011 | 66.64 | 68.44 | 65.84 | 67.01 | 2,207,335 | -2.29(-3.31%) |
Sep 21, 2011 | 71.85 | 72.51 | 69.31 | 69.31 | 1,943,768 | -2.59(-3.61%) |
Sep 20, 2011 | 73.51 | 74.27 | 71.86 | 71.90 | 1,640,675 | -1.26(-1.73%) |
Sep 19, 2011 | 72.84 | 73.97 | 72.05 | 73.17 | 1,667,453 | -1.07(-1.44%) |
Sep 16, 2011 | 74.47 | 74.83 | 73.57 | 74.23 | 2,110,499 | +0.09(+0.12%) |
Sep 15, 2011 | 73.94 | 74.24 | 72.68 | 74.14 | 1,449,996 | +0.99(+1.36%) |
Sep 14, 2011 | 72.52 | 74.18 | 71.02 | 73.15 | 2,272,739 | +1.28(+1.78%) |
Sep 13, 2011 | 71.03 | 72.05 | 70.27 | 71.86 | 1,127,879 | +1.35(+1.91%) |
Sep 12, 2011 | 68.90 | 70.75 | 68.67 | 70.52 | 3,216,199 | +0.61(+0.88%) |
Sep 09, 2011 | 71.21 | 71.76 | 69.14 | 69.90 | 1,719,174 | -2.21(-3.07%) |
Sep 08, 2011 | 73.05 | 74.05 | 71.78 | 72.12 | 2,691,105 | -1.37(-1.87%) |
Sep 07, 2011 | 72.07 | 73.63 | 71.78 | 73.49 | 1,602,409 | +2.72(+3.84%) |
Sep 06, 2011 | 68.19 | 70.89 | 68.19 | 70.77 | 1,841,030 | -0.24(-0.34%) |
Sep 02, 2011 | 71.80 | 72.67 | 70.57 | 71.02 | 1,486,214 | -2.55(-3.46%) |
Sep 01, 2011 | 75.23 | 76.23 | 73.26 | 73.56 | 3,483,833 | -1.49(-1.99%) |
Aug 31, 2011 | 75.82 | 76.61 | 74.28 | 75.05 | 4,600,329 | -0.22(-0.29%) |
Aug 30, 2011 | 74.14 | 75.83 | 73.68 | 75.27 | 1,510,852 | +0.57(+0.76%) |
Aug 29, 2011 | 72.35 | 74.82 | 72.24 | 74.70 | 1,247,210 | +3.31(+4.64%) |
Aug 26, 2011 | 69.07 | 71.55 | 67.98 | 71.39 | 1,607,266 | +1.98(+2.85%) |
Aug 25, 2011 | 72.13 | 72.29 | 69.31 | 69.41 | 1,893,818 | -1.76(-2.47%) |
Aug 24, 2011 | 70.16 | 71.66 | 69.42 | 71.17 | 2,387,848 | +0.84(+1.19%) |
Aug 23, 2011 | 67.17 | 70.38 | 66.56 | 70.33 | 3,676,255 | +3.52(+5.27%) |
Aug 22, 2011 | 68.78 | 68.92 | 66.18 | 66.81 | 1,661,719 | -0.12(-0.18%) |
Aug 19, 2011 | 66.64 | 69.21 | 66.40 | 66.92 | 2,899,236 | -1.16(-1.70%) |
Aug 18, 2011 | 70.04 | 70.32 | 67.43 | 68.08 | 3,081,128 | -4.58(-6.30%) |
Aug 17, 2011 | 73.38 | 73.90 | 71.86 | 72.66 | 3,140,903 | -0.09(-0.12%) |
Aug 16, 2011 | 73.16 | 73.81 | 71.95 | 72.75 | 3,415,557 | -1.64(-2.21%) |
Aug 15, 2011 | 73.16 | 74.44 | 72.77 | 74.39 | 1,942,064 | +1.93(+2.67%) |
Aug 12, 2011 | 72.24 | 72.96 | 71.21 | 72.46 | 2,697,635 | +0.87(+1.21%) |
Aug 11, 2011 | 68.51 | 72.73 | 68.15 | 71.59 | 3,719,393 | +3.49(+5.12%) |
Aug 10, 2011 | 69.13 | 70.84 | 67.94 | 68.11 | 5,925,872 | -3.33(-4.67%) |
Aug 09, 2011 | 72.45 | 71.45 | 65.47 | 71.44 | 6,249,985 | +4.62(+6.91%) |
Aug 08, 2011 | 70.81 | 72.21 | 66.79 | 66.83 | 8,264,327 | -6.37(-8.70%) |
Aug 05, 2011 | 75.59 | 75.84 | 71.22 | 73.19 | 6,336,228 | -1.33(-1.78%) |
Aug 04, 2011 | 78.47 | 78.51 | 74.52 | 74.52 | 8,020,865 | -5.21(-6.54%) |
Aug 03, 2011 | 79.14 | 79.73 | 77.00 | 79.73 | 3,635,107 | +0.61(+0.78%) |
Aug 02, 2011 | 81.33 | 82.32 | 78.92 | 79.12 | 2,761,680 | -2.72(-3.32%) |
Aug 01, 2011 | 83.55 | 83.81 | 80.90 | 81.84 | 2,669,871 | -0.45(-0.55%) |
Jul 29, 2011 | 81.35 | 82.81 | 80.43 | 82.29 | 3,611,814 | -0.10(-0.12%) |
Jul 28, 2011 | 82.69 | 83.74 | 82.30 | 82.39 | 1,961,281 | -0.28(-0.34%) |
Jul 27, 2011 | 84.90 | 84.90 | 82.50 | 82.67 | 2,691,597 | -2.72(-3.18%) |
Jul 26, 2011 | 86.02 | 86.29 | 85.28 | 85.39 | 2,101,213 | -0.87(-1.01%) |
Jul 25, 2011 | 86.26 | 87.06 | 85.94 | 86.25 | 1,710,260 | -1.07(-1.22%) |
Jul 22, 2011 | 87.35 | 87.59 | 87.28 | 87.32 | 2,323,818 | +0.33(+0.37%) |
Jul 21, 2011 | 86.81 | 87.51 | 86.41 | 86.99 | 2,057,350 | +0.58(+0.67%) |
Jul 20, 2011 | 86.88 | 86.92 | 85.81 | 86.41 | 1,637,015 | -0.36(-0.42%) |
Jul 19, 2011 | 85.40 | 86.86 | 85.39 | 86.78 | 2,107,102 | +2.13(+2.52%) |
Jul 18, 2011 | 85.44 | 85.76 | 84.08 | 84.64 | 1,710,356 | -1.27(-1.48%) |
Jul 15, 2011 | 85.57 | 85.99 | 85.20 | 85.92 | 2,005,614 | +0.63(+0.74%) |
Jul 14, 2011 | 86.96 | 87.40 | 85.04 | 85.29 | 2,762,620 | -1.40(-1.61%) |
Jul 13, 2011 | 86.31 | 87.65 | 86.31 | 86.69 | 1,924,655 | +0.86(+1.00%) |
Jul 12, 2011 | 86.01 | 86.78 | 85.67 | 85.83 | 3,926,543 | -0.56(-0.65%) |
Jul 11, 2011 | 87.28 | 87.91 | 86.17 | 86.39 | 1,450,857 | -2.15(-2.43%) |
Jul 08, 2011 | 87.73 | 88.58 | 87.55 | 88.54 | 1,584,879 | -0.45(-0.51%) |
Jul 07, 2011 | 88.53 | 89.36 | 88.39 | 88.99 | 2,185,370 | +1.24(+1.41%) |
Jul 06, 2011 | 87.25 | 87.87 | 86.81 | 87.75 | 1,284,366 | +0.38(+0.43%) |
Jul 05, 2011 | 86.88 | 87.44 | 86.76 | 87.37 | 1,686,282 | +0.58(+0.67%) |