Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.64 | 55.51 | 53.89 | 53.93 | 86,009,968 | -1.70(-3.06%) |
Sep 29, 2011 | 55.97 | 56.21 | 53.99 | 55.63 | 88,111,032 | +0.95(+1.73%) |
Sep 28, 2011 | 56.86 | 57.13 | 54.60 | 54.69 | 101,814,832 | -2.18(-3.83%) |
Sep 27, 2011 | 56.91 | 58.20 | 56.42 | 56.87 | 112,023,912 | +1.20(+2.15%) |
Sep 26, 2011 | 55.22 | 55.76 | 53.91 | 55.67 | 90,063,096 | +1.03(+1.89%) |
Sep 23, 2011 | 53.89 | 54.96 | 53.76 | 54.63 | 100,262,960 | +0.76(+1.42%) |
Sep 22, 2011 | 53.51 | 54.86 | 52.84 | 53.87 | 191,847,024 | -1.55(-2.79%) |
Sep 21, 2011 | 57.46 | 57.95 | 55.38 | 55.42 | 97,821,120 | -2.13(-3.70%) |
Sep 20, 2011 | 58.67 | 59.33 | 57.52 | 57.55 | 76,187,616 | -0.91(-1.55%) |
Sep 19, 2011 | 58.34 | 59.10 | 57.80 | 58.46 | 83,106,592 | -1.07(-1.79%) |
Sep 16, 2011 | 59.63 | 59.95 | 58.99 | 59.52 | 91,045,608 | +0.09(+0.15%) |
Sep 15, 2011 | 59.15 | 59.46 | 58.25 | 59.43 | 89,154,896 | +0.82(+1.41%) |
Sep 14, 2011 | 58.12 | 59.42 | 56.96 | 58.61 | 92,488,728 | +1.03(+1.79%) |
Sep 13, 2011 | 57.04 | 57.81 | 56.45 | 57.58 | 101,083,176 | +0.92(+1.62%) |
Sep 12, 2011 | 55.25 | 56.80 | 55.24 | 56.66 | 120,271,704 | +0.48(+0.86%) |
Sep 09, 2011 | 57.18 | 57.53 | 55.55 | 56.18 | 119,502,744 | -1.71(-2.95%) |
Sep 08, 2011 | 58.54 | 59.34 | 57.58 | 57.88 | 85,389,552 | -1.08(-1.83%) |
Sep 07, 2011 | 57.76 | 59.05 | 57.48 | 58.97 | 82,849,928 | +2.15(+3.78%) |
Sep 06, 2011 | 54.87 | 56.85 | 54.87 | 56.82 | 85,897,248 | -0.16(-0.28%) |
Sep 02, 2011 | 57.73 | 58.29 | 56.68 | 56.98 | 94,830,384 | -2.19(-3.70%) |
Sep 01, 2011 | 60.51 | 61.26 | 58.83 | 59.17 | 104,266,032 | -1.30(-2.15%) |
Aug 31, 2011 | 60.92 | 61.50 | 59.84 | 60.46 | 84,420,144 | -0.12(-0.21%) |
Aug 30, 2011 | 59.84 | 60.98 | 59.23 | 60.59 | 81,436,296 | +0.35(+0.58%) |
Aug 29, 2011 | 58.32 | 60.30 | 58.29 | 60.24 | 63,768,212 | +2.72(+4.73%) |
Aug 26, 2011 | 55.98 | 57.69 | 54.98 | 57.52 | 101,498,536 | +1.34(+2.39%) |
Aug 25, 2011 | 58.24 | 58.50 | 55.97 | 56.18 | 96,988,936 | -1.41(-2.46%) |
Aug 24, 2011 | 56.69 | 57.95 | 56.19 | 57.59 | 81,256,832 | +0.84(+1.48%) |
Aug 23, 2011 | 54.48 | 56.84 | 53.98 | 56.75 | 112,072,456 | +2.61(+4.83%) |
Aug 22, 2011 | 55.86 | 55.92 | 53.74 | 54.14 | 86,767,040 | -0.19(-0.35%) |
Aug 19, 2011 | 54.10 | 56.10 | 54.01 | 54.33 | 119,191,648 | -0.97(-1.76%) |
Aug 18, 2011 | 56.64 | 58.59 | 54.78 | 55.30 | 131,800,240 | -3.34(-5.69%) |
Aug 17, 2011 | 59.07 | 59.52 | 58.06 | 58.64 | 80,250,568 | +0.02(+0.03%) |
Aug 16, 2011 | 58.75 | 59.43 | 57.98 | 58.62 | 95,319,808 | -1.10(-1.84%) |
Aug 15, 2011 | 58.74 | 59.78 | 58.57 | 59.72 | 69,228,280 | +1.64(+2.82%) |
Aug 12, 2011 | 58.25 | 58.76 | 57.26 | 58.08 | 103,906,112 | +0.36(+0.62%) |
Aug 11, 2011 | 55.35 | 58.62 | 54.99 | 57.73 | 146,426,384 | +2.78(+5.06%) |
Aug 10, 2011 | 56.05 | 57.90 | 54.82 | 54.95 | 219,094,864 | -2.86(-4.95%) |
Aug 09, 2011 | 59.07 | 57.94 | 53.06 | 57.81 | 249,738,512 | +3.61(+6.66%) |
Aug 08, 2011 | 57.43 | 59.43 | 54.16 | 54.20 | 204,345,744 | -5.17(-8.71%) |
Aug 05, 2011 | 60.42 | 61.46 | 57.98 | 59.36 | 226,582,000 | -1.06(-1.75%) |
Aug 04, 2011 | 63.31 | 63.43 | 60.41 | 60.42 | 157,263,888 | -3.88(-6.03%) |
Aug 03, 2011 | 63.83 | 64.38 | 62.32 | 64.30 | 138,055,792 | +0.42(+0.66%) |
Aug 02, 2011 | 65.68 | 66.31 | 63.76 | 63.88 | 114,937,968 | -2.06(-3.12%) |
Aug 01, 2011 | 67.15 | 67.40 | 65.31 | 65.93 | 112,293,392 | -0.43(-0.65%) |
Jul 29, 2011 | 65.52 | 66.73 | 65.03 | 66.36 | 112,368,664 | -0.08(-0.13%) |
Jul 28, 2011 | 66.55 | 67.39 | 66.32 | 66.45 | 81,014,784 | -0.11(-0.16%) |
Jul 27, 2011 | 68.15 | 68.17 | 66.46 | 66.56 | 117,170,688 | -2.05(-2.98%) |
Jul 26, 2011 | 69.13 | 69.15 | 68.42 | 68.60 | 62,726,964 | -0.52(-0.76%) |
Jul 25, 2011 | 69.09 | 69.71 | 68.87 | 69.13 | 59,792,932 | -0.82(-1.18%) |
Jul 22, 2011 | 70.01 | 70.13 | 69.89 | 69.95 | 41,501,844 | +0.09(+0.13%) |
Jul 21, 2011 | 69.44 | 70.16 | 69.28 | 69.86 | 76,397,712 | +0.63(+0.91%) |
Jul 20, 2011 | 69.37 | 69.43 | 68.79 | 69.23 | 48,366,252 | -0.12(-0.17%) |
Jul 19, 2011 | 68.44 | 69.42 | 68.39 | 69.34 | 67,242,096 | +1.53(+2.26%) |
Jul 18, 2011 | 68.61 | 68.77 | 67.41 | 67.81 | 68,319,936 | -1.11(-1.61%) |
Jul 15, 2011 | 68.75 | 69.00 | 68.39 | 68.92 | 90,714,008 | +0.46(+0.67%) |
Jul 14, 2011 | 69.70 | 70.05 | 68.29 | 68.46 | 110,174,840 | -1.11(-1.59%) |
Jul 13, 2011 | 69.39 | 70.30 | 69.26 | 69.57 | 95,272,136 | +0.62(+0.89%) |
Jul 12, 2011 | 68.98 | 69.72 | 68.89 | 68.95 | 78,475,728 | -0.39(-0.56%) |
Jul 11, 2011 | 69.96 | 70.35 | 69.15 | 69.34 | 71,795,008 | -1.51(-2.13%) |
Jul 08, 2011 | 70.43 | 70.92 | 70.18 | 70.85 | 74,484,168 | -0.43(-0.61%) |
Jul 07, 2011 | 70.92 | 71.55 | 70.69 | 71.28 | 82,374,336 | +1.06(+1.51%) |
Jul 06, 2011 | 69.83 | 70.33 | 69.58 | 70.23 | 68,594,720 | +0.28(+0.40%) |
Jul 05, 2011 | 69.85 | 70.03 | 69.52 | 69.94 | 57,962,032 | +0.33(+0.48%) |