Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.65 | 55.52 | 53.90 | 53.94 | 85,995,936 | -1.70(-3.06%) |
Sep 29, 2011 | 55.98 | 56.22 | 54.00 | 55.64 | 88,096,656 | +0.95(+1.73%) |
Sep 28, 2011 | 56.87 | 57.14 | 54.61 | 54.69 | 101,798,224 | -2.18(-3.83%) |
Sep 27, 2011 | 56.92 | 58.21 | 56.43 | 56.88 | 112,005,640 | +1.20(+2.15%) |
Sep 26, 2011 | 55.23 | 55.77 | 53.92 | 55.68 | 90,048,400 | +1.03(+1.89%) |
Sep 23, 2011 | 53.90 | 54.97 | 53.77 | 54.64 | 100,246,600 | +0.76(+1.42%) |
Sep 22, 2011 | 53.52 | 54.87 | 52.85 | 53.88 | 191,815,744 | -1.55(-2.79%) |
Sep 21, 2011 | 57.47 | 57.96 | 55.39 | 55.43 | 97,805,176 | -2.13(-3.70%) |
Sep 20, 2011 | 58.68 | 59.34 | 57.53 | 57.56 | 76,175,200 | -0.91(-1.55%) |
Sep 19, 2011 | 58.35 | 59.11 | 57.81 | 58.47 | 83,093,040 | -1.07(-1.79%) |
Sep 16, 2011 | 59.64 | 59.96 | 59.00 | 59.53 | 91,030,760 | +0.09(+0.15%) |
Sep 15, 2011 | 59.16 | 59.47 | 58.26 | 59.44 | 89,140,360 | +0.82(+1.41%) |
Sep 14, 2011 | 58.13 | 59.43 | 56.97 | 58.62 | 92,473,648 | +1.03(+1.79%) |
Sep 13, 2011 | 57.05 | 57.82 | 56.46 | 57.58 | 101,066,696 | +0.92(+1.62%) |
Sep 12, 2011 | 55.25 | 56.81 | 55.25 | 56.67 | 120,252,096 | +0.48(+0.86%) |
Sep 09, 2011 | 57.19 | 57.54 | 55.56 | 56.19 | 119,483,256 | -1.71(-2.95%) |
Sep 08, 2011 | 58.55 | 59.35 | 57.58 | 57.89 | 85,375,624 | -1.08(-1.83%) |
Sep 07, 2011 | 57.77 | 59.06 | 57.49 | 58.98 | 82,836,416 | +2.15(+3.78%) |
Sep 06, 2011 | 54.88 | 56.86 | 54.88 | 56.83 | 85,883,240 | -0.16(-0.28%) |
Sep 02, 2011 | 57.73 | 58.30 | 56.69 | 56.99 | 94,814,920 | -2.19(-3.70%) |
Sep 01, 2011 | 60.51 | 61.27 | 58.84 | 59.17 | 104,249,032 | -1.30(-2.15%) |
Aug 31, 2011 | 60.93 | 61.51 | 59.85 | 60.47 | 84,406,384 | -0.12(-0.21%) |
Aug 30, 2011 | 59.85 | 60.99 | 59.24 | 60.60 | 81,423,016 | +0.35(+0.58%) |
Aug 29, 2011 | 58.33 | 60.31 | 58.30 | 60.25 | 63,757,812 | +2.72(+4.73%) |
Aug 26, 2011 | 55.99 | 57.70 | 54.99 | 57.53 | 101,481,992 | +1.34(+2.39%) |
Aug 25, 2011 | 58.25 | 58.51 | 55.98 | 56.19 | 96,973,120 | -1.41(-2.46%) |
Aug 24, 2011 | 56.70 | 57.96 | 56.20 | 57.60 | 81,243,584 | +0.84(+1.48%) |
Aug 23, 2011 | 54.49 | 56.85 | 53.99 | 56.76 | 112,054,184 | +2.61(+4.83%) |
Aug 22, 2011 | 55.87 | 55.93 | 53.75 | 54.15 | 86,752,888 | -0.19(-0.35%) |
Aug 19, 2011 | 54.11 | 56.11 | 54.02 | 54.34 | 119,172,208 | -0.97(-1.76%) |
Aug 18, 2011 | 56.65 | 58.60 | 54.79 | 55.31 | 131,778,752 | -3.34(-5.69%) |
Aug 17, 2011 | 59.07 | 59.53 | 58.07 | 58.65 | 80,237,480 | +0.02(+0.03%) |
Aug 16, 2011 | 58.76 | 59.44 | 57.98 | 58.63 | 95,304,264 | -1.10(-1.84%) |
Aug 15, 2011 | 58.75 | 59.79 | 58.58 | 59.73 | 69,216,992 | +1.64(+2.82%) |
Aug 12, 2011 | 58.26 | 58.77 | 57.27 | 58.09 | 103,889,176 | +0.36(+0.62%) |
Aug 11, 2011 | 55.36 | 58.63 | 55.00 | 57.73 | 146,402,512 | +2.78(+5.06%) |
Aug 10, 2011 | 56.06 | 57.91 | 54.83 | 54.95 | 219,059,152 | -2.86(-4.95%) |
Aug 09, 2011 | 59.08 | 57.95 | 53.07 | 57.82 | 249,697,792 | +3.61(+6.66%) |
Aug 08, 2011 | 57.44 | 59.44 | 54.17 | 54.21 | 204,312,416 | -5.17(-8.71%) |
Aug 05, 2011 | 60.43 | 61.47 | 57.98 | 59.37 | 226,545,056 | -1.06(-1.75%) |
Aug 04, 2011 | 63.32 | 63.44 | 60.42 | 60.43 | 157,238,240 | -3.88(-6.03%) |
Aug 03, 2011 | 63.84 | 64.39 | 62.33 | 64.31 | 138,033,280 | +0.42(+0.66%) |
Aug 02, 2011 | 65.69 | 66.33 | 63.77 | 63.89 | 114,919,224 | -2.06(-3.12%) |
Aug 01, 2011 | 67.17 | 67.42 | 65.32 | 65.94 | 112,275,088 | -0.43(-0.65%) |
Jul 29, 2011 | 65.53 | 66.74 | 65.04 | 66.37 | 112,350,336 | -0.08(-0.13%) |
Jul 28, 2011 | 66.56 | 67.40 | 66.33 | 66.46 | 81,001,576 | -0.11(-0.16%) |
Jul 27, 2011 | 68.16 | 68.18 | 66.47 | 66.57 | 117,151,584 | -2.05(-2.98%) |
Jul 26, 2011 | 69.14 | 69.16 | 68.43 | 68.61 | 62,716,736 | -0.52(-0.76%) |
Jul 25, 2011 | 69.11 | 69.72 | 68.88 | 69.14 | 59,783,180 | -0.82(-1.18%) |
Jul 22, 2011 | 70.02 | 70.14 | 69.90 | 69.96 | 41,495,076 | +0.09(+0.13%) |
Jul 21, 2011 | 69.45 | 70.17 | 69.29 | 69.87 | 76,385,256 | +0.63(+0.91%) |
Jul 20, 2011 | 69.38 | 69.44 | 68.80 | 69.24 | 48,358,368 | -0.12(-0.17%) |
Jul 19, 2011 | 68.45 | 69.43 | 68.41 | 69.35 | 67,231,128 | +1.53(+2.26%) |
Jul 18, 2011 | 68.62 | 68.78 | 67.42 | 67.82 | 68,308,800 | -1.11(-1.61%) |
Jul 15, 2011 | 68.76 | 69.01 | 68.41 | 68.93 | 90,699,216 | +0.46(+0.67%) |
Jul 14, 2011 | 69.71 | 70.06 | 68.30 | 68.47 | 110,156,872 | -1.11(-1.59%) |
Jul 13, 2011 | 69.40 | 70.31 | 69.27 | 69.58 | 95,256,608 | +0.62(+0.89%) |
Jul 12, 2011 | 68.99 | 69.73 | 68.91 | 68.96 | 78,462,936 | -0.39(-0.56%) |
Jul 11, 2011 | 69.97 | 70.36 | 69.16 | 69.35 | 71,783,304 | -1.51(-2.13%) |
Jul 08, 2011 | 70.44 | 70.93 | 70.19 | 70.86 | 74,472,024 | -0.43(-0.61%) |
Jul 07, 2011 | 70.93 | 71.56 | 70.70 | 71.29 | 82,360,904 | +1.06(+1.51%) |
Jul 06, 2011 | 69.85 | 70.35 | 69.60 | 70.24 | 68,583,536 | +0.28(+0.40%) |
Jul 05, 2011 | 69.86 | 70.04 | 69.53 | 69.95 | 57,952,584 | +0.33(+0.48%) |