Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.99 | 56.08 | 54.73 | 54.77 | 20,150,914 | -1.06(-1.91%) |
Sep 29, 2011 | 55.71 | 55.89 | 54.61 | 55.83 | 17,081,652 | +1.57(+2.89%) |
Sep 28, 2011 | 55.60 | 56.39 | 54.15 | 54.27 | 17,477,524 | -1.06(-1.92%) |
Sep 27, 2011 | 55.70 | 56.40 | 55.04 | 55.33 | 18,730,706 | +1.21(+2.24%) |
Sep 26, 2011 | 53.62 | 54.21 | 52.50 | 54.12 | 20,116,148 | +0.88(+1.64%) |
Sep 23, 2011 | 53.31 | 53.73 | 52.38 | 53.24 | 20,672,618 | -0.09(-0.18%) |
Sep 22, 2011 | 53.77 | 54.13 | 52.40 | 53.34 | 28,208,580 | -2.43(-4.35%) |
Sep 21, 2011 | 57.50 | 57.84 | 55.69 | 55.76 | 15,665,887 | -2.08(-3.60%) |
Sep 20, 2011 | 58.73 | 59.00 | 57.81 | 57.84 | 14,639,841 | -0.54(-0.93%) |
Sep 19, 2011 | 57.49 | 58.76 | 57.14 | 58.39 | 14,407,913 | -0.54(-0.92%) |
Sep 16, 2011 | 59.15 | 59.25 | 58.14 | 58.93 | 23,436,234 | +0.22(+0.37%) |
Sep 15, 2011 | 58.39 | 58.86 | 58.00 | 58.71 | 15,622,815 | +1.15(+2.00%) |
Sep 14, 2011 | 56.97 | 58.56 | 56.28 | 57.56 | 19,132,928 | +0.82(+1.44%) |
Sep 13, 2011 | 57.23 | 57.28 | 55.98 | 56.74 | 19,363,478 | +0.01(+0.02%) |
Sep 12, 2011 | 55.57 | 56.74 | 55.11 | 56.73 | 23,019,226 | +0.43(+0.76%) |
Sep 09, 2011 | 57.38 | 57.61 | 56.06 | 56.31 | 22,563,794 | -1.90(-3.27%) |
Sep 08, 2011 | 58.49 | 59.49 | 57.97 | 58.21 | 16,235,488 | -0.52(-0.89%) |
Sep 07, 2011 | 58.13 | 58.82 | 57.89 | 58.73 | 17,843,152 | +2.18(+3.85%) |
Sep 06, 2011 | 55.35 | 56.67 | 54.86 | 56.55 | 17,366,668 | -0.47(-0.83%) |
Sep 02, 2011 | 56.97 | 57.41 | 56.24 | 57.03 | 15,178,322 | -1.25(-2.14%) |
Sep 01, 2011 | 58.57 | 59.44 | 58.26 | 58.28 | 17,110,938 | -0.19(-0.32%) |
Aug 31, 2011 | 58.47 | 58.99 | 58.02 | 58.47 | 19,003,188 | +0.26(+0.45%) |
Aug 30, 2011 | 57.95 | 58.55 | 57.22 | 58.20 | 15,557,423 | -0.20(-0.34%) |
Aug 29, 2011 | 58.13 | 58.42 | 57.13 | 58.41 | 16,440,575 | +1.12(+1.95%) |
Aug 26, 2011 | 56.14 | 57.58 | 55.22 | 57.29 | 15,581,502 | +0.53(+0.93%) |
Aug 25, 2011 | 58.00 | 58.28 | 56.37 | 56.76 | 16,588,538 | -0.96(-1.67%) |
Aug 24, 2011 | 57.28 | 57.83 | 56.83 | 57.73 | 12,920,145 | +0.15(+0.27%) |
Aug 23, 2011 | 55.55 | 57.60 | 55.28 | 57.57 | 20,795,634 | +2.38(+4.32%) |
Aug 22, 2011 | 57.11 | 57.11 | 54.98 | 55.19 | 17,028,852 | +0.01(+0.01%) |
Aug 19, 2011 | 54.47 | 56.40 | 54.47 | 55.18 | 22,743,062 | +0.03(+0.05%) |
Aug 18, 2011 | 56.28 | 56.42 | 54.27 | 55.15 | 25,497,092 | -2.63(-4.55%) |
Aug 17, 2011 | 58.21 | 58.61 | 57.44 | 57.78 | 14,234,176 | +0.19(+0.33%) |
Aug 16, 2011 | 57.50 | 58.26 | 57.01 | 57.59 | 16,773,446 | -0.56(-0.97%) |
Aug 15, 2011 | 56.92 | 58.23 | 56.80 | 58.15 | 20,205,154 | +1.90(+3.38%) |
Aug 12, 2011 | 56.12 | 56.95 | 55.70 | 56.25 | 22,776,204 | +1.05(+1.90%) |
Aug 11, 2011 | 54.03 | 55.83 | 53.27 | 55.20 | 52,345,932 | +2.05(+3.86%) |
Aug 10, 2011 | 54.40 | 55.07 | 52.66 | 53.15 | 30,813,110 | -1.66(-3.03%) |
Aug 09, 2011 | 55.32 | 54.99 | 51.23 | 54.81 | 35,808,128 | +1.85(+3.49%) |
Aug 08, 2011 | 55.32 | 56.21 | 52.67 | 52.96 | 39,320,668 | -4.32(-7.54%) |
Aug 05, 2011 | 57.53 | 58.29 | 55.05 | 57.28 | 29,986,284 | +0.45(+0.80%) |
Aug 04, 2011 | 59.14 | 59.26 | 56.63 | 56.83 | 35,004,624 | -3.47(-5.76%) |
Aug 03, 2011 | 60.75 | 60.88 | 59.19 | 60.30 | 20,496,026 | -0.40(-0.67%) |
Aug 02, 2011 | 61.45 | 62.03 | 60.69 | 60.71 | 17,731,168 | -1.13(-1.83%) |
Aug 01, 2011 | 62.25 | 62.28 | 60.98 | 61.84 | 15,864,229 | +0.80(+1.31%) |
Jul 29, 2011 | 60.86 | 61.75 | 60.48 | 61.04 | 16,528,082 | -0.59(-0.96%) |
Jul 28, 2011 | 61.70 | 62.11 | 61.28 | 61.63 | 11,341,389 | -0.35(-0.57%) |
Jul 27, 2011 | 62.77 | 62.79 | 61.89 | 61.99 | 12,631,011 | -1.14(-1.80%) |
Jul 26, 2011 | 63.32 | 63.65 | 62.99 | 63.12 | 8,290,082 | -0.31(-0.49%) |
Jul 25, 2011 | 63.11 | 63.96 | 63.06 | 63.43 | 10,709,309 | -0.51(-0.80%) |
Jul 22, 2011 | 64.06 | 64.16 | 63.86 | 63.95 | 9,228,853 | -0.27(-0.42%) |
Jul 21, 2011 | 63.31 | 64.40 | 63.23 | 64.22 | 14,180,550 | +1.37(+2.18%) |
Jul 20, 2011 | 63.09 | 63.17 | 62.72 | 62.85 | 8,596,964 | -0.22(-0.35%) |
Jul 19, 2011 | 62.49 | 63.26 | 62.49 | 63.07 | 11,907,648 | +0.73(+1.18%) |
Jul 18, 2011 | 61.96 | 62.50 | 61.68 | 62.34 | 11,845,309 | +0.02(+0.04%) |
Jul 15, 2011 | 62.01 | 62.38 | 61.70 | 62.31 | 17,315,694 | +0.89(+1.45%) |
Jul 14, 2011 | 62.03 | 62.48 | 61.36 | 61.42 | 12,405,210 | -0.25(-0.40%) |
Jul 13, 2011 | 61.46 | 62.56 | 61.45 | 61.67 | 11,709,109 | +0.41(+0.67%) |
Jul 12, 2011 | 61.02 | 62.17 | 61.02 | 61.26 | 15,606,677 | -0.01(-0.02%) |
Jul 11, 2011 | 61.28 | 61.40 | 60.88 | 61.27 | 11,886,873 | -0.87(-1.40%) |
Jul 08, 2011 | 61.88 | 62.20 | 61.66 | 62.14 | 10,795,294 | -0.41(-0.66%) |
Jul 07, 2011 | 62.25 | 62.74 | 62.08 | 62.55 | 13,425,074 | +0.89(+1.44%) |
Jul 06, 2011 | 61.51 | 61.75 | 61.36 | 61.66 | 10,555,306 | -0.02(-0.04%) |
Jul 05, 2011 | 61.09 | 62.06 | 61.09 | 61.69 | 12,597,145 | +0.60(+0.99%) |