Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.35 | 61.30 | 60.08 | 60.16 | 3,774,883 | -0.62(-1.02%) |
Sep 29, 2011 | 62.25 | 62.46 | 60.06 | 60.78 | 3,322,961 | -0.59(-0.97%) |
Sep 28, 2011 | 61.96 | 62.48 | 61.36 | 61.38 | 2,922,710 | -0.40(-0.64%) |
Sep 27, 2011 | 62.71 | 62.95 | 61.50 | 61.77 | 3,404,886 | -0.09(-0.14%) |
Sep 26, 2011 | 61.39 | 62.08 | 61.06 | 61.86 | 4,266,041 | +0.79(+1.30%) |
Sep 23, 2011 | 60.58 | 61.46 | 60.41 | 61.07 | 3,859,752 | +0.14(+0.22%) |
Sep 22, 2011 | 60.60 | 61.37 | 59.87 | 60.93 | 6,211,111 | -0.91(-1.47%) |
Sep 21, 2011 | 62.32 | 63.13 | 61.82 | 61.85 | 3,602,590 | -0.47(-0.75%) |
Sep 20, 2011 | 62.37 | 63.25 | 62.04 | 62.32 | 4,529,882 | +0.03(+0.05%) |
Sep 19, 2011 | 61.20 | 62.51 | 61.11 | 62.29 | 3,505,195 | +0.58(+0.94%) |
Sep 16, 2011 | 60.99 | 62.24 | 60.77 | 61.71 | 6,005,923 | +0.90(+1.48%) |
Sep 15, 2011 | 60.72 | 61.01 | 60.14 | 60.81 | 3,331,281 | +0.81(+1.36%) |
Sep 14, 2011 | 59.29 | 60.45 | 58.55 | 59.99 | 3,738,119 | +0.87(+1.47%) |
Sep 13, 2011 | 58.65 | 59.18 | 58.09 | 59.12 | 3,212,914 | +0.73(+1.24%) |
Sep 12, 2011 | 57.16 | 58.51 | 57.15 | 58.40 | 3,024,693 | +0.60(+1.04%) |
Sep 09, 2011 | 58.57 | 58.66 | 57.50 | 57.80 | 3,405,082 | -1.36(-2.30%) |
Sep 08, 2011 | 58.81 | 59.68 | 58.73 | 59.16 | 3,195,604 | +0.11(+0.19%) |
Sep 07, 2011 | 58.07 | 59.05 | 57.78 | 59.05 | 2,782,666 | +1.62(+2.82%) |
Sep 06, 2011 | 56.43 | 57.52 | 56.10 | 57.43 | 3,061,429 | -0.12(-0.20%) |
Sep 02, 2011 | 57.31 | 58.37 | 57.20 | 57.55 | 3,357,231 | -0.67(-1.16%) |
Sep 01, 2011 | 57.85 | 59.27 | 57.71 | 58.22 | 5,458,148 | +0.69(+1.20%) |
Aug 31, 2011 | 57.31 | 57.90 | 57.15 | 57.53 | 3,676,779 | +0.34(+0.60%) |
Aug 30, 2011 | 56.84 | 57.53 | 56.57 | 57.19 | 3,059,393 | +0.21(+0.36%) |
Aug 29, 2011 | 57.03 | 57.22 | 56.68 | 56.98 | 3,567,902 | +0.42(+0.75%) |
Aug 26, 2011 | 55.51 | 56.90 | 54.98 | 56.56 | 2,972,802 | +0.99(+1.78%) |
Aug 25, 2011 | 56.97 | 57.52 | 55.50 | 55.57 | 2,836,095 | -1.19(-2.10%) |
Aug 24, 2011 | 55.83 | 56.79 | 55.49 | 56.76 | 3,396,557 | +0.93(+1.67%) |
Aug 23, 2011 | 54.64 | 56.28 | 54.32 | 55.83 | 4,640,421 | +1.32(+2.42%) |
Aug 22, 2011 | 55.65 | 55.66 | 54.01 | 54.51 | 3,352,354 | +0.04(+0.08%) |
Aug 19, 2011 | 53.77 | 55.30 | 53.77 | 54.47 | 5,097,919 | +0.00(+0.00%) |
Aug 18, 2011 | 54.59 | 55.22 | 53.08 | 54.47 | 6,790,772 | -1.29(-2.31%) |
Aug 17, 2011 | 55.39 | 56.70 | 55.18 | 55.76 | 4,893,248 | +0.72(+1.31%) |
Aug 16, 2011 | 54.16 | 55.39 | 53.75 | 55.04 | 3,887,249 | +0.77(+1.42%) |
Aug 15, 2011 | 53.60 | 54.27 | 53.24 | 54.27 | 3,570,116 | +0.94(+1.77%) |
Aug 12, 2011 | 53.49 | 53.77 | 52.52 | 53.32 | 4,112,776 | +0.13(+0.25%) |
Aug 11, 2011 | 51.72 | 53.76 | 51.50 | 53.19 | 5,902,953 | +1.63(+3.15%) |
Aug 10, 2011 | 53.45 | 53.58 | 51.44 | 51.56 | 6,714,482 | -3.13(-5.72%) |
Aug 09, 2011 | 53.85 | 54.69 | 51.80 | 54.69 | 7,801,473 | +2.96(+5.72%) |
Aug 08, 2011 | 55.38 | 56.02 | 51.61 | 51.73 | 11,490,656 | -4.48(-7.97%) |
Aug 05, 2011 | 56.73 | 56.79 | 54.78 | 56.21 | 4,896,754 | +0.17(+0.30%) |
Aug 04, 2011 | 55.75 | 57.34 | 55.53 | 56.05 | 7,916,419 | -0.42(-0.74%) |
Aug 03, 2011 | 55.62 | 56.62 | 55.02 | 56.46 | 5,200,335 | +1.09(+1.97%) |
Aug 02, 2011 | 56.44 | 56.77 | 55.33 | 55.37 | 4,718,108 | -1.37(-2.41%) |
Aug 01, 2011 | 57.92 | 57.94 | 56.27 | 56.74 | 3,498,086 | -0.40(-0.70%) |
Jul 29, 2011 | 56.59 | 57.63 | 56.36 | 57.14 | 3,334,972 | -0.06(-0.10%) |
Jul 28, 2011 | 57.24 | 57.92 | 57.14 | 57.20 | 2,719,225 | -0.04(-0.08%) |
Jul 27, 2011 | 58.46 | 58.63 | 57.20 | 57.24 | 3,162,332 | -1.58(-2.68%) |
Jul 26, 2011 | 59.12 | 59.56 | 58.72 | 58.82 | 1,543,431 | -0.45(-0.75%) |
Jul 25, 2011 | 59.29 | 59.58 | 59.19 | 59.26 | 1,608,025 | -0.37(-0.62%) |
Jul 22, 2011 | 59.62 | 59.75 | 59.26 | 59.64 | 1,357,789 | +0.11(+0.18%) |
Jul 21, 2011 | 59.05 | 59.96 | 58.91 | 59.53 | 2,368,574 | +0.61(+1.03%) |
Jul 20, 2011 | 59.02 | 59.06 | 58.31 | 58.92 | 2,139,669 | -0.09(-0.15%) |
Jul 19, 2011 | 58.24 | 59.11 | 58.20 | 59.01 | 2,518,977 | +1.24(+2.15%) |
Jul 18, 2011 | 58.07 | 58.28 | 57.55 | 57.77 | 2,036,211 | -0.55(-0.95%) |
Jul 15, 2011 | 58.68 | 58.83 | 57.98 | 58.32 | 3,029,487 | -0.34(-0.58%) |
Jul 14, 2011 | 59.05 | 59.49 | 58.51 | 58.66 | 2,134,213 | -0.37(-0.63%) |
Jul 13, 2011 | 59.14 | 59.56 | 58.64 | 59.03 | 1,983,573 | +0.09(+0.16%) |
Jul 12, 2011 | 59.07 | 59.70 | 58.89 | 58.93 | 2,362,408 | +0.02(+0.04%) |
Jul 11, 2011 | 58.91 | 59.20 | 58.74 | 58.91 | 2,177,753 | -0.53(-0.90%) |
Jul 08, 2011 | 59.58 | 59.88 | 59.08 | 59.45 | 2,728,315 | -0.47(-0.79%) |
Jul 07, 2011 | 60.75 | 60.94 | 59.59 | 59.92 | 4,378,756 | -0.42(-0.70%) |
Jul 06, 2011 | 59.42 | 60.56 | 59.42 | 60.34 | 2,951,863 | +0.99(+1.66%) |
Jul 05, 2011 | 59.65 | 59.84 | 59.12 | 59.36 | 2,548,197 | -0.18(-0.31%) |