Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 72.46 | 73.55 | 71.66 | 73.26 | 112,055 | +2.89(+4.11%) |
Sep 29, 2011 | 69.94 | 71.22 | 69.42 | 70.37 | 270,559 | +1.19(+1.72%) |
Sep 28, 2011 | 68.78 | 69.20 | 67.86 | 69.18 | 89,658 | +0.27(+0.40%) |
Sep 27, 2011 | 68.62 | 69.06 | 68.20 | 68.91 | 81,441 | -1.72(-2.44%) |
Sep 26, 2011 | 72.17 | 72.31 | 70.38 | 70.63 | 48,006 | -2.13(-2.92%) |
Sep 23, 2011 | 76.16 | 76.16 | 72.52 | 72.76 | 210,049 | -2.53(-3.36%) |
Sep 22, 2011 | 73.57 | 78.81 | 73.25 | 75.29 | 201,605 | +4.71(+6.68%) |
Sep 21, 2011 | 66.45 | 70.71 | 66.08 | 70.57 | 95,875 | +3.95(+5.93%) |
Sep 20, 2011 | 66.15 | 66.63 | 65.88 | 66.63 | 86,419 | +0.39(+0.59%) |
Sep 19, 2011 | 65.80 | 66.78 | 65.77 | 66.24 | 124,729 | +2.06(+3.20%) |
Sep 16, 2011 | 63.71 | 64.80 | 63.59 | 64.18 | 38,912 | +0.32(+0.50%) |
Sep 15, 2011 | 64.09 | 64.83 | 63.74 | 63.86 | 17,256 | -1.14(-1.76%) |
Sep 14, 2011 | 63.92 | 65.18 | 63.48 | 65.01 | 20,432 | +0.70(+1.09%) |
Sep 13, 2011 | 65.46 | 65.54 | 63.97 | 64.30 | 27,011 | -1.26(-1.92%) |
Sep 12, 2011 | 65.68 | 66.01 | 65.13 | 65.56 | 38,118 | -0.04(-0.05%) |
Sep 09, 2011 | 64.46 | 65.76 | 64.38 | 65.60 | 40,558 | +1.07(+1.66%) |
Sep 08, 2011 | 64.12 | 64.62 | 63.41 | 64.53 | 26,637 | +1.11(+1.76%) |
Sep 07, 2011 | 64.42 | 64.62 | 63.40 | 63.41 | 30,859 | -1.92(-2.93%) |
Sep 06, 2011 | 66.41 | 66.75 | 65.17 | 65.33 | 46,150 | +0.85(+1.32%) |
Sep 02, 2011 | 63.17 | 64.62 | 62.74 | 64.48 | 122,099 | +3.78(+6.23%) |
Sep 01, 2011 | 59.52 | 60.77 | 58.83 | 60.70 | 19,421 | +1.50(+2.54%) |
Aug 31, 2011 | 60.71 | 60.71 | 59.15 | 59.19 | 14,225 | -1.59(-2.62%) |
Aug 30, 2011 | 60.15 | 61.05 | 60.14 | 60.79 | 77,492 | +1.76(+2.98%) |
Aug 29, 2011 | 58.91 | 59.17 | 58.57 | 59.02 | 34,975 | -1.39(-2.30%) |
Aug 26, 2011 | 60.31 | 60.89 | 59.47 | 60.42 | 42,418 | +1.02(+1.72%) |
Aug 25, 2011 | 58.88 | 59.64 | 58.53 | 59.39 | 61,863 | +1.04(+1.78%) |
Aug 24, 2011 | 61.14 | 61.14 | 58.36 | 58.36 | 62,540 | -2.79(-4.56%) |
Aug 23, 2011 | 61.74 | 62.54 | 61.14 | 61.14 | 87,905 | -1.41(-2.26%) |
Aug 22, 2011 | 62.25 | 65.42 | 62.16 | 62.56 | 81,325 | -0.14(-0.23%) |
Aug 19, 2011 | 62.32 | 63.03 | 62.05 | 62.70 | 109,590 | +0.87(+1.41%) |
Aug 18, 2011 | 61.53 | 63.28 | 61.11 | 61.83 | 79,608 | +2.28(+3.83%) |
Aug 17, 2011 | 58.06 | 59.72 | 57.64 | 59.55 | 53,414 | +1.63(+2.82%) |
Aug 16, 2011 | 56.83 | 58.46 | 56.55 | 57.92 | 31,171 | +1.71(+3.04%) |
Aug 15, 2011 | 57.05 | 57.05 | 56.11 | 56.20 | 16,776 | -0.91(-1.60%) |
Aug 12, 2011 | 56.26 | 57.20 | 55.86 | 57.12 | 43,548 | +1.75(+3.16%) |
Aug 11, 2011 | 59.59 | 59.59 | 55.26 | 55.37 | 79,794 | -4.91(-8.14%) |
Aug 10, 2011 | 59.52 | 60.33 | 58.93 | 60.28 | 93,946 | +2.51(+4.35%) |
Aug 09, 2011 | 55.70 | 59.73 | 56.03 | 57.77 | 112,101 | -0.01(-0.01%) |
Aug 08, 2011 | 55.70 | 57.86 | 55.59 | 57.77 | 123,665 | +2.43(+4.40%) |
Aug 05, 2011 | 56.38 | 57.64 | 55.22 | 55.34 | 96,521 | -2.31(-4.00%) |
Aug 04, 2011 | 55.35 | 57.76 | 55.16 | 57.65 | 161,057 | +2.84(+5.18%) |
Aug 03, 2011 | 54.47 | 56.27 | 54.39 | 54.81 | 115,512 | +0.59(+1.10%) |
Aug 02, 2011 | 52.17 | 54.25 | 51.99 | 54.21 | 73,325 | +2.56(+4.96%) |
Aug 01, 2011 | 50.60 | 52.09 | 50.60 | 51.65 | 31,086 | +0.78(+1.54%) |
Jul 29, 2011 | 50.01 | 51.19 | 49.91 | 50.87 | 48,188 | +1.36(+2.74%) |
Jul 28, 2011 | 49.24 | 49.55 | 49.09 | 49.51 | 19,019 | +0.50(+1.02%) |
Jul 27, 2011 | 48.83 | 49.05 | 48.62 | 49.01 | 50,063 | +0.14(+0.29%) |
Jul 26, 2011 | 48.69 | 49.08 | 48.69 | 48.87 | 27,922 | +0.31(+0.63%) |
Jul 25, 2011 | 48.42 | 48.74 | 48.31 | 48.56 | 10,119 | -0.67(-1.36%) |
Jul 22, 2011 | 49.03 | 49.32 | 49.03 | 49.23 | 28,499 | +0.49(+1.00%) |
Jul 21, 2011 | 48.81 | 49.05 | 48.33 | 48.74 | 32,720 | -0.86(-1.73%) |
Jul 20, 2011 | 50.09 | 50.09 | 49.35 | 49.61 | 14,717 | -0.48(-0.96%) |
Jul 19, 2011 | 48.64 | 50.10 | 48.47 | 50.09 | 11,823 | +1.43(+2.93%) |
Jul 18, 2011 | 49.27 | 49.42 | 48.62 | 48.66 | 21,793 | -0.62(-1.26%) |
Jul 15, 2011 | 48.67 | 49.43 | 48.67 | 49.28 | 10,343 | -0.34(-0.69%) |
Jul 14, 2011 | 50.14 | 50.32 | 49.52 | 49.62 | 15,781 | -1.15(-2.26%) |
Jul 13, 2011 | 49.99 | 50.78 | 49.54 | 50.77 | 37,120 | +0.51(+1.01%) |
Jul 12, 2011 | 50.83 | 50.83 | 49.97 | 50.27 | 136,886 | +0.22(+0.45%) |
Jul 11, 2011 | 49.70 | 50.18 | 49.51 | 50.04 | 61,403 | +0.75(+1.52%) |
Jul 08, 2011 | 48.92 | 49.37 | 48.73 | 49.29 | 36,934 | +1.14(+2.36%) |
Jul 07, 2011 | 47.86 | 48.27 | 47.82 | 48.16 | 6,698 | -0.06(-0.13%) |
Jul 06, 2011 | 48.13 | 48.44 | 47.92 | 48.22 | 62,341 | +0.40(+0.84%) |
Jul 05, 2011 | 48.16 | 48.44 | 47.76 | 47.82 | 146,213 | -0.18(-0.38%) |