Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.04 | 55.99 | 55.01 | 55.01 | 40,212 | -0.71(-1.27%) |
Sep 29, 2011 | 56.25 | 56.37 | 54.92 | 55.72 | 35,540 | +0.39(+0.70%) |
Sep 28, 2011 | 56.46 | 56.64 | 55.27 | 55.33 | 75,811 | -1.03(-1.82%) |
Sep 27, 2011 | 56.48 | 57.00 | 56.13 | 56.36 | 59,808 | +0.83(+1.50%) |
Sep 26, 2011 | 55.18 | 55.54 | 54.44 | 55.52 | 33,570 | +0.77(+1.40%) |
Sep 23, 2011 | 54.29 | 54.96 | 54.10 | 54.76 | 126,340 | +0.18(+0.32%) |
Sep 22, 2011 | 54.42 | 54.85 | 54.01 | 54.58 | 299,306 | -1.22(-2.19%) |
Sep 21, 2011 | 57.11 | 57.38 | 55.81 | 55.81 | 129,545 | -1.44(-2.52%) |
Sep 20, 2011 | 56.97 | 57.85 | 56.83 | 57.25 | 23,305 | +0.43(+0.75%) |
Sep 19, 2011 | 56.47 | 57.00 | 56.34 | 56.82 | 54,790 | -0.47(-0.82%) |
Sep 16, 2011 | 57.21 | 57.53 | 56.93 | 57.29 | 22,183 | +0.22(+0.38%) |
Sep 15, 2011 | 56.96 | 57.07 | 56.20 | 57.07 | 33,306 | +0.58(+1.02%) |
Sep 14, 2011 | 56.20 | 57.06 | 55.45 | 56.49 | 25,628 | +0.53(+0.94%) |
Sep 13, 2011 | 55.33 | 56.01 | 55.33 | 55.96 | 32,357 | +0.59(+1.06%) |
Sep 12, 2011 | 54.56 | 55.44 | 54.42 | 55.38 | 67,121 | +0.16(+0.29%) |
Sep 09, 2011 | 56.39 | 56.39 | 55.03 | 55.22 | 74,068 | -1.66(-2.92%) |
Sep 08, 2011 | 57.08 | 57.67 | 56.84 | 56.88 | 15,903 | -0.59(-1.02%) |
Sep 07, 2011 | 56.84 | 57.48 | 56.59 | 57.47 | 23,115 | +1.38(+2.47%) |
Sep 06, 2011 | 54.54 | 56.12 | 54.54 | 56.08 | 30,047 | +0.18(+0.31%) |
Sep 02, 2011 | 56.35 | 56.79 | 55.86 | 55.91 | 286,771 | -1.27(-2.21%) |
Sep 01, 2011 | 57.65 | 58.12 | 57.13 | 57.17 | 48,058 | -0.48(-0.83%) |
Aug 31, 2011 | 57.78 | 58.08 | 57.33 | 57.65 | 48,949 | +0.29(+0.51%) |
Aug 30, 2011 | 56.62 | 57.63 | 56.56 | 57.36 | 142,897 | +0.29(+0.51%) |
Aug 29, 2011 | 56.24 | 57.10 | 56.24 | 57.06 | 278,185 | +1.48(+2.67%) |
Aug 26, 2011 | 54.45 | 55.72 | 53.70 | 55.58 | 42,315 | +0.66(+1.21%) |
Aug 25, 2011 | 55.98 | 55.98 | 54.72 | 54.92 | 77,664 | -0.96(-1.71%) |
Aug 24, 2011 | 55.08 | 55.88 | 54.99 | 55.87 | 28,499 | +0.63(+1.14%) |
Aug 23, 2011 | 53.71 | 55.24 | 53.57 | 55.24 | 92,383 | +1.74(+3.26%) |
Aug 22, 2011 | 54.30 | 54.43 | 53.42 | 53.50 | 152,888 | +0.07(+0.13%) |
Aug 19, 2011 | 53.07 | 54.32 | 52.98 | 53.43 | 146,114 | -0.24(-0.45%) |
Aug 18, 2011 | 54.19 | 54.48 | 53.31 | 53.68 | 41,931 | -1.87(-3.37%) |
Aug 17, 2011 | 55.78 | 56.26 | 55.12 | 55.55 | 39,037 | -0.03(-0.05%) |
Aug 16, 2011 | 55.29 | 55.94 | 55.08 | 55.57 | 176,511 | -0.11(-0.20%) |
Aug 15, 2011 | 55.04 | 55.73 | 54.82 | 55.68 | 349,426 | +1.11(+2.03%) |
Aug 12, 2011 | 54.51 | 55.06 | 54.10 | 54.57 | 53,730 | +0.54(+0.99%) |
Aug 11, 2011 | 52.05 | 54.69 | 51.90 | 54.04 | 73,985 | +2.26(+4.37%) |
Aug 10, 2011 | 53.22 | 53.54 | 51.66 | 51.77 | 621,594 | -2.25(-4.16%) |
Aug 09, 2011 | 54.03 | 54.02 | 51.16 | 54.02 | 242,647 | +2.06(+3.97%) |
Aug 08, 2011 | 53.65 | 54.29 | 51.96 | 51.96 | 255,718 | -3.02(-5.49%) |
Aug 05, 2011 | 55.16 | 55.56 | 53.54 | 54.98 | 292,083 | +0.36(+0.66%) |
Aug 04, 2011 | 56.29 | 56.34 | 54.60 | 54.62 | 196,921 | -2.46(-4.32%) |
Aug 03, 2011 | 57.06 | 57.11 | 55.86 | 57.08 | 228,473 | +0.03(+0.06%) |
Aug 02, 2011 | 57.93 | 58.24 | 57.02 | 57.05 | 379,886 | -1.32(-2.26%) |
Aug 01, 2011 | 60.13 | 60.13 | 57.78 | 58.36 | 927,826 | -1.09(-1.83%) |
Jul 29, 2011 | 59.21 | 59.80 | 58.77 | 59.45 | 130,545 | -0.28(-0.48%) |
Jul 28, 2011 | 59.80 | 60.46 | 59.66 | 59.74 | 100,076 | -0.08(-0.13%) |
Jul 27, 2011 | 60.73 | 60.73 | 59.75 | 59.81 | 149,372 | -1.19(-1.95%) |
Jul 26, 2011 | 61.46 | 61.46 | 60.94 | 61.00 | 53,061 | -0.52(-0.85%) |
Jul 25, 2011 | 61.87 | 61.97 | 61.46 | 61.52 | 185,386 | -0.77(-1.24%) |
Jul 22, 2011 | 62.19 | 62.29 | 62.18 | 62.29 | 183,404 | -0.06(-0.09%) |
Jul 21, 2011 | 61.86 | 62.56 | 61.81 | 62.35 | 57,035 | +1.00(+1.62%) |
Jul 20, 2011 | 61.66 | 61.66 | 61.19 | 61.36 | 42,622 | -0.20(-0.33%) |
Jul 19, 2011 | 61.19 | 61.67 | 61.07 | 61.56 | 55,373 | +0.53(+0.87%) |
Jul 18, 2011 | 61.28 | 61.38 | 60.59 | 61.03 | 47,012 | -0.49(-0.79%) |
Jul 15, 2011 | 61.93 | 61.93 | 61.20 | 61.51 | 39,816 | -0.28(-0.46%) |
Jul 14, 2011 | 61.95 | 62.26 | 61.67 | 61.80 | 24,121 | -0.08(-0.14%) |
Jul 13, 2011 | 61.92 | 62.49 | 61.79 | 61.88 | 30,515 | +0.29(+0.46%) |
Jul 12, 2011 | 61.45 | 62.16 | 61.45 | 61.60 | 55,468 | +0.03(+0.04%) |
Jul 11, 2011 | 61.80 | 62.03 | 61.44 | 61.57 | 68,796 | -0.93(-1.49%) |
Jul 08, 2011 | 62.23 | 62.51 | 62.13 | 62.50 | 52,233 | -0.16(-0.26%) |
Jul 07, 2011 | 63.03 | 63.03 | 62.46 | 62.67 | 60,088 | -0.02(-0.04%) |
Jul 06, 2011 | 62.37 | 62.80 | 62.37 | 62.69 | 70,323 | +0.20(+0.32%) |
Jul 05, 2011 | 62.45 | 62.55 | 62.28 | 62.49 | 202,753 | -0.14(-0.23%) |