Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.56 | 56.93 | 54.51 | 54.77 | 2,754,276 | -1.83(-3.23%) |
Sep 29, 2011 | 58.50 | 58.77 | 55.19 | 56.60 | 2,968,621 | -0.79(-1.38%) |
Sep 28, 2011 | 59.04 | 59.25 | 57.35 | 57.39 | 3,361,682 | -1.53(-2.60%) |
Sep 27, 2011 | 61.49 | 62.17 | 58.71 | 58.92 | 3,570,252 | -1.12(-1.87%) |
Sep 26, 2011 | 58.46 | 60.06 | 56.90 | 60.05 | 3,412,958 | +1.72(+2.94%) |
Sep 23, 2011 | 56.28 | 58.49 | 56.16 | 58.33 | 2,445,145 | +1.77(+3.13%) |
Sep 22, 2011 | 57.60 | 58.68 | 55.66 | 56.56 | 4,646,487 | -3.50(-5.83%) |
Sep 21, 2011 | 60.57 | 62.69 | 60.00 | 60.06 | 2,749,891 | -0.46(-0.75%) |
Sep 20, 2011 | 63.36 | 63.60 | 60.33 | 60.52 | 3,419,697 | -2.04(-3.26%) |
Sep 19, 2011 | 62.22 | 62.80 | 60.65 | 62.55 | 2,915,182 | -1.22(-1.91%) |
Sep 16, 2011 | 64.48 | 64.66 | 62.94 | 63.77 | 2,232,214 | -0.76(-1.17%) |
Sep 15, 2011 | 64.54 | 64.56 | 62.63 | 64.53 | 2,841,108 | +0.83(+1.31%) |
Sep 14, 2011 | 62.17 | 64.78 | 61.84 | 63.70 | 3,704,904 | +1.75(+2.83%) |
Sep 13, 2011 | 61.26 | 62.24 | 60.65 | 61.95 | 2,304,858 | +0.68(+1.11%) |
Sep 12, 2011 | 58.76 | 61.29 | 58.62 | 61.27 | 2,407,331 | +1.31(+2.18%) |
Sep 09, 2011 | 61.07 | 61.30 | 59.08 | 59.96 | 3,404,514 | -1.61(-2.62%) |
Sep 08, 2011 | 61.70 | 63.68 | 61.20 | 61.57 | 2,609,861 | -1.14(-1.81%) |
Sep 07, 2011 | 61.58 | 62.75 | 60.51 | 62.71 | 3,331,971 | +2.56(+4.26%) |
Sep 06, 2011 | 57.54 | 60.33 | 57.35 | 60.15 | 2,952,692 | +0.13(+0.22%) |
Sep 02, 2011 | 61.28 | 61.54 | 59.51 | 60.02 | 3,475,855 | -2.79(-4.45%) |
Sep 01, 2011 | 63.66 | 64.62 | 62.50 | 62.81 | 3,718,599 | -1.49(-2.31%) |
Aug 31, 2011 | 62.94 | 65.11 | 62.94 | 64.30 | 6,731,810 | +2.49(+4.02%) |
Aug 30, 2011 | 60.10 | 62.61 | 59.97 | 61.81 | 5,291,343 | +1.51(+2.50%) |
Aug 29, 2011 | 58.59 | 60.32 | 58.42 | 60.31 | 3,729,638 | +2.54(+4.40%) |
Aug 26, 2011 | 55.12 | 57.89 | 54.57 | 57.76 | 4,381,834 | +3.13(+5.72%) |
Aug 25, 2011 | 56.25 | 56.99 | 54.48 | 54.64 | 3,446,218 | -1.96(-3.46%) |
Aug 24, 2011 | 55.71 | 56.63 | 54.42 | 56.59 | 2,994,957 | +0.72(+1.28%) |
Aug 23, 2011 | 53.65 | 55.88 | 52.97 | 55.88 | 4,860,871 | +2.84(+5.36%) |
Aug 22, 2011 | 54.20 | 54.44 | 52.73 | 53.03 | 3,819,414 | +0.73(+1.39%) |
Aug 19, 2011 | 53.38 | 55.66 | 52.26 | 52.31 | 5,584,242 | -1.64(-3.04%) |
Aug 18, 2011 | 56.88 | 57.19 | 52.31 | 53.95 | 11,129,515 | -6.14(-10.22%) |
Aug 17, 2011 | 62.75 | 62.89 | 59.09 | 60.09 | 5,470,634 | -2.82(-4.48%) |
Aug 16, 2011 | 64.43 | 64.65 | 61.79 | 62.91 | 3,857,232 | -1.61(-2.49%) |
Aug 15, 2011 | 63.73 | 64.63 | 63.13 | 64.52 | 4,563,286 | +2.74(+4.43%) |
Aug 12, 2011 | 62.19 | 62.41 | 60.28 | 61.78 | 3,907,768 | +0.28(+0.45%) |
Aug 11, 2011 | 59.10 | 62.16 | 58.48 | 61.50 | 4,404,133 | +3.37(+5.79%) |
Aug 10, 2011 | 58.89 | 60.59 | 58.11 | 58.13 | 5,770,878 | -1.95(-3.24%) |
Aug 09, 2011 | 54.77 | 60.11 | 55.81 | 60.08 | 6,102,412 | +2.87(+5.01%) |
Aug 08, 2011 | 54.77 | 58.59 | 53.83 | 57.21 | 11,077,208 | -2.26(-3.80%) |
Aug 05, 2011 | 61.74 | 62.17 | 57.92 | 59.47 | 7,060,569 | -1.09(-1.80%) |
Aug 04, 2011 | 64.80 | 64.80 | 60.50 | 60.56 | 6,183,226 | -5.53(-8.37%) |
Aug 03, 2011 | 65.26 | 66.19 | 63.32 | 66.10 | 4,293,383 | +1.32(+2.03%) |
Aug 02, 2011 | 67.65 | 67.70 | 64.74 | 64.78 | 4,469,021 | -3.33(-4.88%) |
Aug 01, 2011 | 68.37 | 69.91 | 66.78 | 68.11 | 3,160,053 | -0.27(-0.39%) |
Jul 29, 2011 | 68.30 | 69.03 | 67.32 | 68.37 | 2,758,997 | -0.79(-1.14%) |
Jul 28, 2011 | 68.93 | 70.40 | 68.14 | 69.16 | 2,585,822 | +0.40(+0.58%) |
Jul 27, 2011 | 71.56 | 71.58 | 68.70 | 68.76 | 3,739,520 | -3.54(-4.90%) |
Jul 26, 2011 | 72.99 | 73.31 | 71.29 | 72.31 | 5,085,748 | -1.12(-1.52%) |
Jul 25, 2011 | 71.31 | 73.67 | 71.21 | 73.42 | 3,150,813 | +0.70(+0.97%) |
Jul 22, 2011 | 72.79 | 73.22 | 72.54 | 72.72 | 2,648,421 | +1.24(+1.74%) |
Jul 21, 2011 | 70.81 | 72.80 | 70.07 | 71.48 | 4,647,920 | -0.69(-0.95%) |
Jul 20, 2011 | 74.76 | 75.93 | 71.59 | 72.17 | 8,705,410 | -0.07(-0.10%) |
Jul 19, 2011 | 70.44 | 72.37 | 69.85 | 72.24 | 7,683,288 | +3.57(+5.20%) |
Jul 18, 2011 | 69.40 | 70.53 | 68.51 | 68.67 | 3,119,587 | -1.29(-1.84%) |
Jul 15, 2011 | 69.50 | 69.96 | 68.41 | 69.96 | 3,272,784 | +1.44(+2.11%) |
Jul 14, 2011 | 69.04 | 70.47 | 67.81 | 68.52 | 3,802,014 | +0.18(+0.27%) |
Jul 13, 2011 | 69.58 | 70.64 | 68.25 | 68.33 | 3,274,775 | -0.08(-0.12%) |
Jul 12, 2011 | 70.21 | 70.35 | 68.01 | 68.41 | 4,598,284 | -1.18(-1.69%) |
Jul 11, 2011 | 70.32 | 71.41 | 68.76 | 69.59 | 3,210,232 | -1.96(-2.73%) |
Jul 08, 2011 | 69.33 | 71.61 | 69.09 | 71.55 | 3,879,674 | +1.38(+1.96%) |
Jul 07, 2011 | 71.45 | 71.87 | 69.29 | 70.17 | 4,567,959 | -0.65(-0.91%) |
Jul 06, 2011 | 68.80 | 71.06 | 68.31 | 70.82 | 4,016,396 | +1.81(+2.63%) |
Jul 05, 2011 | 68.14 | 69.03 | 67.58 | 69.01 | 2,793,374 | +0.93(+1.37%) |