Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 56.16 | 57.28 | 55.90 | 55.94 | 19,728,662 | -1.09(-1.91%) |
Sep 29, 2011 | 56.91 | 57.08 | 55.78 | 57.03 | 16,723,715 | +1.60(+2.89%) |
Sep 28, 2011 | 56.79 | 57.60 | 55.31 | 55.43 | 17,111,292 | -1.09(-1.92%) |
Sep 27, 2011 | 56.89 | 57.61 | 56.22 | 56.51 | 18,338,214 | +1.24(+2.24%) |
Sep 26, 2011 | 54.77 | 55.37 | 53.63 | 55.28 | 19,694,624 | +0.89(+1.64%) |
Sep 23, 2011 | 54.45 | 54.88 | 53.51 | 54.38 | 20,239,434 | -0.10(-0.18%) |
Sep 22, 2011 | 54.93 | 55.29 | 53.52 | 54.48 | 27,617,484 | -2.48(-4.35%) |
Sep 21, 2011 | 58.73 | 59.08 | 56.88 | 56.96 | 15,337,617 | -2.13(-3.60%) |
Sep 20, 2011 | 59.98 | 60.26 | 59.05 | 59.08 | 14,333,071 | -0.56(-0.93%) |
Sep 19, 2011 | 58.72 | 60.02 | 58.36 | 59.64 | 14,106,003 | -0.56(-0.92%) |
Sep 16, 2011 | 60.42 | 60.51 | 59.38 | 60.19 | 22,945,140 | +0.22(+0.37%) |
Sep 15, 2011 | 59.64 | 60.12 | 59.25 | 59.97 | 15,295,447 | +1.18(+2.00%) |
Sep 14, 2011 | 58.19 | 59.81 | 57.49 | 58.79 | 18,732,008 | +0.83(+1.44%) |
Sep 13, 2011 | 58.46 | 58.51 | 57.17 | 57.96 | 18,957,726 | +0.01(+0.02%) |
Sep 12, 2011 | 56.76 | 57.96 | 56.28 | 57.95 | 22,536,872 | +0.43(+0.76%) |
Sep 09, 2011 | 58.61 | 58.84 | 57.26 | 57.51 | 22,090,982 | -1.95(-3.27%) |
Sep 08, 2011 | 59.75 | 60.77 | 59.21 | 59.46 | 15,895,282 | -0.53(-0.89%) |
Sep 07, 2011 | 59.37 | 60.08 | 59.12 | 59.99 | 17,469,260 | +2.22(+3.85%) |
Sep 06, 2011 | 56.54 | 57.88 | 56.04 | 57.77 | 17,002,758 | -0.48(-0.83%) |
Sep 02, 2011 | 58.19 | 58.64 | 57.44 | 58.25 | 14,860,268 | -1.27(-2.14%) |
Sep 01, 2011 | 59.82 | 60.71 | 59.51 | 59.52 | 16,752,387 | -0.19(-0.32%) |
Aug 31, 2011 | 59.72 | 60.25 | 59.26 | 59.72 | 18,604,988 | +0.27(+0.45%) |
Aug 30, 2011 | 59.19 | 59.80 | 58.45 | 59.45 | 15,231,426 | -0.21(-0.34%) |
Aug 29, 2011 | 59.38 | 59.67 | 58.35 | 59.66 | 16,096,072 | +1.14(+1.95%) |
Aug 26, 2011 | 57.34 | 58.82 | 56.41 | 58.51 | 15,255,000 | +0.54(+0.93%) |
Aug 25, 2011 | 59.24 | 59.52 | 57.57 | 57.98 | 16,240,934 | -0.98(-1.67%) |
Aug 24, 2011 | 58.50 | 59.06 | 58.04 | 58.96 | 12,649,411 | +0.16(+0.27%) |
Aug 23, 2011 | 56.74 | 58.83 | 56.47 | 58.80 | 20,359,872 | +2.43(+4.32%) |
Aug 22, 2011 | 58.33 | 58.33 | 56.16 | 56.37 | 16,672,021 | +0.01(+0.01%) |
Aug 19, 2011 | 55.64 | 57.61 | 55.63 | 56.36 | 22,266,494 | +0.03(+0.05%) |
Aug 18, 2011 | 57.48 | 57.63 | 55.43 | 56.33 | 24,962,814 | -2.68(-4.55%) |
Aug 17, 2011 | 59.46 | 59.87 | 58.67 | 59.02 | 13,935,906 | +0.19(+0.33%) |
Aug 16, 2011 | 58.73 | 59.51 | 58.23 | 58.82 | 16,421,970 | -0.58(-0.97%) |
Aug 15, 2011 | 58.14 | 59.48 | 58.01 | 59.40 | 19,781,768 | +1.94(+3.38%) |
Aug 12, 2011 | 57.32 | 58.17 | 56.89 | 57.46 | 22,298,944 | +1.07(+1.90%) |
Aug 11, 2011 | 55.18 | 57.02 | 54.41 | 56.38 | 51,249,056 | +2.10(+3.86%) |
Aug 10, 2011 | 55.57 | 56.25 | 53.79 | 54.29 | 30,167,440 | -1.70(-3.03%) |
Aug 09, 2011 | 56.51 | 56.17 | 52.33 | 55.98 | 35,057,792 | +1.89(+3.49%) |
Aug 08, 2011 | 56.51 | 57.42 | 53.79 | 54.09 | 38,496,728 | -4.41(-7.54%) |
Aug 05, 2011 | 58.76 | 59.54 | 56.23 | 58.50 | 29,357,942 | +0.46(+0.80%) |
Aug 04, 2011 | 60.40 | 60.52 | 57.85 | 58.04 | 34,271,124 | -3.55(-5.76%) |
Aug 03, 2011 | 62.05 | 62.18 | 60.46 | 61.59 | 20,066,546 | -0.41(-0.67%) |
Aug 02, 2011 | 62.77 | 63.35 | 61.99 | 62.01 | 17,359,624 | -1.16(-1.83%) |
Aug 01, 2011 | 63.58 | 63.61 | 62.29 | 63.16 | 15,531,804 | +0.82(+1.31%) |
Jul 29, 2011 | 62.17 | 63.07 | 61.78 | 62.35 | 16,181,747 | -0.61(-0.96%) |
Jul 28, 2011 | 63.02 | 63.44 | 62.59 | 62.95 | 11,103,738 | -0.36(-0.57%) |
Jul 27, 2011 | 64.12 | 64.13 | 63.22 | 63.31 | 12,366,336 | -1.16(-1.80%) |
Jul 26, 2011 | 64.68 | 65.01 | 64.34 | 64.47 | 8,116,369 | -0.32(-0.49%) |
Jul 25, 2011 | 64.46 | 65.33 | 64.41 | 64.79 | 10,484,902 | -0.52(-0.80%) |
Jul 22, 2011 | 65.43 | 65.53 | 65.22 | 65.31 | 9,035,468 | -0.28(-0.42%) |
Jul 21, 2011 | 64.66 | 65.78 | 64.59 | 65.59 | 13,883,405 | +1.40(+2.18%) |
Jul 20, 2011 | 64.44 | 64.52 | 64.06 | 64.19 | 8,416,820 | -0.23(-0.35%) |
Jul 19, 2011 | 63.83 | 64.61 | 63.83 | 64.42 | 11,658,131 | +0.75(+1.18%) |
Jul 18, 2011 | 63.28 | 63.83 | 63.00 | 63.67 | 11,597,098 | +0.02(+0.04%) |
Jul 15, 2011 | 63.34 | 63.71 | 63.02 | 63.65 | 16,952,854 | +0.91(+1.45%) |
Jul 14, 2011 | 63.35 | 63.81 | 62.68 | 62.74 | 12,145,267 | -0.25(-0.40%) |
Jul 13, 2011 | 62.78 | 63.90 | 62.77 | 62.99 | 11,463,752 | +0.42(+0.67%) |
Jul 12, 2011 | 62.33 | 63.50 | 62.33 | 62.57 | 15,279,649 | -0.01(-0.02%) |
Jul 11, 2011 | 62.59 | 62.72 | 62.18 | 62.58 | 11,637,791 | -0.89(-1.40%) |
Jul 08, 2011 | 63.20 | 63.53 | 62.98 | 63.47 | 10,569,085 | -0.42(-0.66%) |
Jul 07, 2011 | 63.58 | 64.08 | 63.41 | 63.89 | 13,143,760 | +0.90(+1.44%) |
Jul 06, 2011 | 62.83 | 63.08 | 62.68 | 62.98 | 10,334,126 | -0.02(-0.04%) |
Jul 05, 2011 | 62.40 | 63.39 | 62.40 | 63.01 | 12,333,180 | +0.62(+0.99%) |