Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.12 | 60.50 | 57.37 | 57.39 | 1,351,476 | -3.91(-6.38%) |
Sep 29, 2011 | 64.30 | 64.30 | 57.67 | 61.30 | 1,469,138 | -1.51(-2.40%) |
Sep 28, 2011 | 64.49 | 65.93 | 62.62 | 62.81 | 793,607 | -1.58(-2.45%) |
Sep 27, 2011 | 64.88 | 65.99 | 63.91 | 64.38 | 953,550 | +1.01(+1.59%) |
Sep 26, 2011 | 63.00 | 63.44 | 60.37 | 63.38 | 896,010 | +1.15(+1.85%) |
Sep 23, 2011 | 59.77 | 62.28 | 59.26 | 62.22 | 1,321,788 | +2.22(+3.69%) |
Sep 22, 2011 | 59.48 | 61.55 | 58.53 | 60.01 | 1,749,189 | -1.88(-3.04%) |
Sep 21, 2011 | 65.05 | 65.42 | 61.49 | 61.89 | 1,484,702 | -3.05(-4.70%) |
Sep 20, 2011 | 65.45 | 66.12 | 64.34 | 64.94 | 1,275,532 | -0.33(-0.50%) |
Sep 19, 2011 | 63.68 | 65.81 | 62.87 | 65.27 | 978,502 | +0.14(+0.21%) |
Sep 16, 2011 | 64.86 | 65.60 | 63.53 | 65.13 | 1,250,899 | +0.43(+0.67%) |
Sep 15, 2011 | 64.47 | 65.01 | 63.03 | 64.70 | 767,360 | +1.14(+1.80%) |
Sep 14, 2011 | 62.80 | 64.84 | 61.07 | 63.55 | 1,219,851 | +1.16(+1.86%) |
Sep 13, 2011 | 61.60 | 62.93 | 60.97 | 62.39 | 1,232,443 | +1.29(+2.11%) |
Sep 12, 2011 | 59.44 | 62.48 | 59.00 | 61.10 | 1,490,649 | +0.54(+0.89%) |
Sep 09, 2011 | 61.53 | 63.47 | 59.49 | 60.56 | 1,740,948 | -1.73(-2.78%) |
Sep 08, 2011 | 62.14 | 64.01 | 61.93 | 62.29 | 1,221,737 | -0.45(-0.72%) |
Sep 07, 2011 | 61.03 | 63.39 | 60.32 | 62.75 | 1,783,073 | +2.93(+4.89%) |
Sep 06, 2011 | 59.29 | 60.60 | 57.90 | 59.82 | 1,686,862 | -1.69(-2.74%) |
Sep 02, 2011 | 64.08 | 64.10 | 60.93 | 61.51 | 1,422,310 | -3.92(-5.99%) |
Sep 01, 2011 | 65.94 | 67.62 | 64.99 | 65.43 | 1,644,624 | -0.26(-0.39%) |
Aug 31, 2011 | 65.68 | 67.93 | 64.19 | 65.68 | 2,305,914 | +1.73(+2.71%) |
Aug 30, 2011 | 63.27 | 64.28 | 61.94 | 63.95 | 1,496,262 | +0.40(+0.64%) |
Aug 29, 2011 | 61.49 | 63.82 | 61.27 | 63.54 | 1,259,346 | +3.36(+5.58%) |
Aug 26, 2011 | 56.52 | 60.69 | 56.20 | 60.18 | 1,152,763 | +3.33(+5.86%) |
Aug 25, 2011 | 59.20 | 60.09 | 56.48 | 56.85 | 1,284,268 | -1.62(-2.76%) |
Aug 24, 2011 | 56.19 | 58.81 | 55.65 | 58.47 | 1,360,473 | +2.73(+4.90%) |
Aug 23, 2011 | 52.22 | 55.99 | 51.50 | 55.74 | 1,072,295 | +3.78(+7.28%) |
Aug 22, 2011 | 52.03 | 53.40 | 51.50 | 51.96 | 1,206,561 | +1.24(+2.45%) |
Aug 19, 2011 | 53.20 | 54.87 | 50.40 | 50.72 | 2,208,100 | -3.25(-6.03%) |
Aug 18, 2011 | 57.92 | 57.97 | 53.37 | 53.97 | 2,225,657 | -5.78(-9.68%) |
Aug 17, 2011 | 62.34 | 62.90 | 59.12 | 59.75 | 1,216,747 | -1.99(-3.22%) |
Aug 16, 2011 | 62.97 | 63.03 | 61.09 | 61.74 | 916,363 | -2.06(-3.23%) |
Aug 15, 2011 | 63.91 | 65.03 | 62.42 | 63.80 | 868,520 | +0.18(+0.28%) |
Aug 12, 2011 | 62.68 | 64.08 | 61.40 | 63.62 | 1,093,669 | +1.45(+2.33%) |
Aug 11, 2011 | 59.45 | 63.03 | 59.24 | 62.18 | 1,417,935 | +3.09(+5.24%) |
Aug 10, 2011 | 59.05 | 62.09 | 58.63 | 59.08 | 2,009,538 | -0.99(-1.64%) |
Aug 09, 2011 | 63.36 | 60.08 | 55.00 | 60.07 | 1,785,571 | +2.99(+5.23%) |
Aug 08, 2011 | 63.36 | 64.12 | 56.23 | 57.08 | 3,240,818 | -8.57(-13.06%) |
Aug 05, 2011 | 62.57 | 66.22 | 61.07 | 65.65 | 2,497,988 | +4.12(+6.69%) |
Aug 04, 2011 | 66.84 | 67.36 | 61.42 | 61.53 | 2,383,006 | -6.88(-10.05%) |
Aug 03, 2011 | 66.75 | 68.60 | 64.69 | 68.41 | 1,131,095 | +1.86(+2.80%) |
Aug 02, 2011 | 68.87 | 69.78 | 66.45 | 66.55 | 1,655,912 | -3.10(-4.46%) |
Aug 01, 2011 | 71.60 | 72.09 | 68.91 | 69.65 | 1,637,317 | -0.85(-1.20%) |
Jul 29, 2011 | 69.91 | 71.13 | 68.46 | 70.50 | 787,057 | -0.23(-0.32%) |
Jul 28, 2011 | 71.02 | 72.40 | 70.53 | 70.73 | 799,137 | +0.03(+0.04%) |
Jul 27, 2011 | 72.60 | 72.60 | 70.52 | 70.70 | 863,615 | -1.90(-2.62%) |
Jul 26, 2011 | 73.04 | 73.79 | 72.47 | 72.60 | 898,536 | -0.52(-0.71%) |
Jul 25, 2011 | 72.85 | 73.64 | 72.54 | 73.12 | 515,155 | -0.45(-0.62%) |
Jul 22, 2011 | 73.62 | 73.71 | 73.49 | 73.58 | 400,164 | -0.38(-0.52%) |
Jul 21, 2011 | 73.60 | 74.75 | 73.07 | 73.96 | 1,125,467 | +1.11(+1.53%) |
Jul 20, 2011 | 74.05 | 74.05 | 72.08 | 72.85 | 790,322 | -1.34(-1.81%) |
Jul 19, 2011 | 72.92 | 74.48 | 72.79 | 74.19 | 1,444,651 | +1.87(+2.59%) |
Jul 18, 2011 | 72.57 | 73.10 | 71.68 | 72.31 | 1,527,399 | -0.38(-0.53%) |
Jul 15, 2011 | 72.21 | 72.95 | 71.68 | 72.70 | 1,986,927 | +0.97(+1.35%) |