Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.74 | 53.72 | 51.52 | 51.66 | 1,203,286 | -2.23(-4.13%) |
Sep 29, 2011 | 55.20 | 55.53 | 52.62 | 53.89 | 895,285 | -0.32(-0.59%) |
Sep 28, 2011 | 57.27 | 57.55 | 53.56 | 54.21 | 841,196 | -2.95(-5.16%) |
Sep 27, 2011 | 57.75 | 59.52 | 56.70 | 57.15 | 647,175 | +1.11(+1.97%) |
Sep 26, 2011 | 55.71 | 56.12 | 53.67 | 56.05 | 577,838 | +0.87(+1.58%) |
Sep 23, 2011 | 54.29 | 56.01 | 53.52 | 55.18 | 819,810 | +0.74(+1.35%) |
Sep 22, 2011 | 54.48 | 56.40 | 53.47 | 54.44 | 1,162,495 | -2.67(-4.67%) |
Sep 21, 2011 | 59.52 | 60.03 | 57.05 | 57.11 | 976,237 | -2.19(-3.69%) |
Sep 20, 2011 | 61.03 | 61.59 | 59.29 | 59.30 | 704,726 | -1.68(-2.76%) |
Sep 19, 2011 | 61.94 | 62.04 | 59.87 | 60.98 | 810,399 | -2.07(-3.28%) |
Sep 16, 2011 | 62.12 | 63.81 | 62.11 | 63.05 | 1,275,258 | +1.20(+1.94%) |
Sep 15, 2011 | 61.95 | 62.21 | 60.96 | 61.85 | 590,141 | +0.55(+0.90%) |
Sep 14, 2011 | 60.09 | 61.80 | 58.76 | 61.30 | 1,043,098 | +1.76(+2.95%) |
Sep 13, 2011 | 58.56 | 60.47 | 57.79 | 59.54 | 966,623 | +1.24(+2.13%) |
Sep 12, 2011 | 57.59 | 59.19 | 56.41 | 58.30 | 673,584 | -0.33(-0.57%) |
Sep 09, 2011 | 57.50 | 59.86 | 57.27 | 58.63 | 1,067,715 | +0.36(+0.61%) |
Sep 08, 2011 | 58.94 | 59.78 | 58.12 | 58.27 | 623,702 | -1.24(-2.09%) |
Sep 07, 2011 | 59.43 | 60.00 | 59.00 | 59.52 | 440,435 | +1.41(+2.43%) |
Sep 06, 2011 | 56.06 | 58.40 | 55.48 | 58.11 | 1,151,567 | +1.01(+1.77%) |
Sep 02, 2011 | 57.56 | 58.83 | 56.96 | 57.10 | 801,205 | -1.54(-2.62%) |
Sep 01, 2011 | 61.12 | 61.12 | 58.36 | 58.64 | 829,186 | -2.23(-3.66%) |
Aug 31, 2011 | 61.47 | 62.33 | 60.34 | 60.87 | 593,523 | +0.05(+0.07%) |
Aug 30, 2011 | 59.74 | 61.38 | 59.14 | 60.82 | 685,758 | +0.85(+1.42%) |
Aug 29, 2011 | 59.33 | 60.31 | 58.21 | 59.97 | 893,897 | +2.83(+4.95%) |
Aug 26, 2011 | 55.05 | 57.59 | 54.08 | 57.15 | 847,846 | +1.77(+3.19%) |
Aug 25, 2011 | 57.71 | 57.82 | 55.05 | 55.38 | 681,800 | -1.78(-3.12%) |
Aug 24, 2011 | 54.99 | 57.30 | 54.85 | 57.16 | 824,191 | +2.15(+3.91%) |
Aug 23, 2011 | 52.93 | 55.02 | 52.40 | 55.01 | 1,127,433 | +2.36(+4.49%) |
Aug 22, 2011 | 53.71 | 54.83 | 52.46 | 52.64 | 1,508,845 | -0.07(-0.13%) |
Aug 19, 2011 | 52.60 | 53.49 | 52.21 | 52.71 | 1,225,255 | -0.40(-0.76%) |
Aug 18, 2011 | 53.61 | 53.89 | 52.47 | 53.11 | 1,191,344 | -2.42(-4.37%) |
Aug 17, 2011 | 56.81 | 57.75 | 55.40 | 55.54 | 823,773 | -1.05(-1.86%) |
Aug 16, 2011 | 56.06 | 57.90 | 55.36 | 56.59 | 1,162,340 | +0.32(+0.57%) |
Aug 15, 2011 | 54.18 | 56.57 | 53.97 | 56.27 | 1,040,753 | +2.94(+5.51%) |
Aug 12, 2011 | 54.08 | 54.50 | 52.62 | 53.33 | 774,141 | -0.23(-0.42%) |
Aug 11, 2011 | 51.56 | 54.36 | 50.77 | 53.56 | 902,110 | +2.30(+4.48%) |
Aug 10, 2011 | 54.09 | 54.08 | 51.22 | 51.27 | 1,412,060 | -2.83(-5.23%) |
Aug 09, 2011 | 50.64 | 54.17 | 50.08 | 54.09 | 1,497,071 | +3.42(+6.74%) |
Aug 08, 2011 | 50.64 | 53.03 | 49.76 | 50.67 | 2,276,076 | -2.24(-4.24%) |
Aug 05, 2011 | 54.30 | 54.67 | 48.94 | 52.92 | 2,637,348 | -0.55(-1.03%) |
Aug 04, 2011 | 55.95 | 56.14 | 53.27 | 53.47 | 1,806,351 | -3.41(-6.00%) |
Aug 03, 2011 | 56.77 | 56.93 | 54.67 | 56.88 | 1,262,292 | +0.14(+0.25%) |
Aug 02, 2011 | 58.92 | 59.65 | 56.73 | 56.74 | 1,735,931 | -2.74(-4.61%) |
Aug 01, 2011 | 60.59 | 61.65 | 58.93 | 59.48 | 1,420,796 | -1.11(-1.83%) |
Jul 29, 2011 | 61.38 | 61.48 | 59.20 | 60.59 | 1,979,733 | -1.85(-2.96%) |
Jul 28, 2011 | 65.10 | 65.93 | 62.22 | 62.44 | 2,205,528 | -4.89(-7.26%) |
Jul 27, 2011 | 69.41 | 69.57 | 66.91 | 67.32 | 1,608,783 | -2.50(-3.58%) |
Jul 26, 2011 | 70.97 | 71.15 | 69.76 | 69.82 | 605,313 | -1.08(-1.52%) |
Jul 25, 2011 | 69.70 | 71.36 | 69.64 | 70.90 | 531,662 | +0.42(+0.59%) |
Jul 22, 2011 | 70.92 | 70.92 | 70.38 | 70.48 | 646,464 | -1.11(-1.55%) |
Jul 21, 2011 | 70.95 | 71.99 | 70.73 | 71.59 | 514,602 | +1.04(+1.47%) |
Jul 20, 2011 | 71.17 | 71.51 | 70.29 | 70.55 | 676,141 | -0.50(-0.70%) |
Jul 19, 2011 | 70.33 | 71.35 | 70.16 | 71.05 | 511,244 | +1.56(+2.25%) |
Jul 18, 2011 | 70.47 | 70.74 | 68.88 | 69.49 | 510,725 | -1.30(-1.83%) |
Jul 15, 2011 | 71.59 | 71.68 | 70.23 | 70.79 | 731,755 | -0.39(-0.54%) |
Jul 14, 2011 | 72.40 | 72.77 | 70.85 | 71.17 | 488,468 | -0.86(-1.20%) |
Jul 13, 2011 | 72.69 | 73.73 | 71.87 | 72.04 | 566,592 | -0.09(-0.13%) |
Jul 12, 2011 | 72.37 | 72.78 | 72.03 | 72.13 | 463,783 | -0.55(-0.76%) |
Jul 11, 2011 | 72.89 | 73.01 | 72.33 | 72.68 | 353,408 | -1.21(-1.64%) |
Jul 08, 2011 | 73.48 | 73.91 | 72.47 | 73.89 | 425,154 | -0.75(-1.01%) |
Jul 07, 2011 | 75.42 | 75.55 | 74.48 | 74.64 | 493,043 | +0.30(+0.41%) |
Jul 06, 2011 | 74.12 | 74.59 | 73.39 | 74.34 | 529,230 | +0.14(+0.19%) |
Jul 05, 2011 | 73.23 | 74.48 | 72.66 | 74.20 | 726,006 | +1.11(+1.51%) |