Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.54 | 61.07 | 59.42 | 59.42 | 592,842 | -1.60(-2.62%) |
Sep 29, 2011 | 61.17 | 61.39 | 59.94 | 61.03 | 674,992 | +0.79(+1.30%) |
Sep 28, 2011 | 62.13 | 62.25 | 60.18 | 60.24 | 428,547 | -1.74(-2.80%) |
Sep 27, 2011 | 62.03 | 62.96 | 61.69 | 61.98 | 484,561 | +0.86(+1.41%) |
Sep 26, 2011 | 60.30 | 61.13 | 59.42 | 61.11 | 587,994 | +1.35(+2.26%) |
Sep 23, 2011 | 58.99 | 60.08 | 58.77 | 59.76 | 330,553 | +0.53(+0.90%) |
Sep 22, 2011 | 59.93 | 60.55 | 58.63 | 59.23 | 508,814 | -1.89(-3.09%) |
Sep 21, 2011 | 63.28 | 63.50 | 61.11 | 61.12 | 421,646 | -2.10(-3.31%) |
Sep 20, 2011 | 63.87 | 64.42 | 63.12 | 63.22 | 233,955 | -0.44(-0.69%) |
Sep 19, 2011 | 63.75 | 64.03 | 62.96 | 63.65 | 353,927 | -0.94(-1.46%) |
Sep 16, 2011 | 64.22 | 64.59 | 63.59 | 64.59 | 521,670 | +0.73(+1.14%) |
Sep 15, 2011 | 63.27 | 63.87 | 62.91 | 63.87 | 414,142 | +1.27(+2.03%) |
Sep 14, 2011 | 61.33 | 63.11 | 60.47 | 62.60 | 597,348 | +1.55(+2.54%) |
Sep 13, 2011 | 60.80 | 61.26 | 60.47 | 61.04 | 534,923 | +0.35(+0.58%) |
Sep 12, 2011 | 59.29 | 60.70 | 59.12 | 60.70 | 541,508 | +0.79(+1.31%) |
Sep 09, 2011 | 61.29 | 61.29 | 59.46 | 59.91 | 577,447 | -1.68(-2.72%) |
Sep 08, 2011 | 62.79 | 62.90 | 61.18 | 61.59 | 606,517 | -1.49(-2.37%) |
Sep 07, 2011 | 62.33 | 63.08 | 62.17 | 63.08 | 454,121 | +1.40(+2.26%) |
Sep 06, 2011 | 60.30 | 61.79 | 59.60 | 61.68 | 556,062 | -0.07(-0.11%) |
Sep 02, 2011 | 62.68 | 63.85 | 61.73 | 61.75 | 347,073 | -2.10(-3.28%) |
Sep 01, 2011 | 65.21 | 65.47 | 63.81 | 63.85 | 421,646 | -1.04(-1.60%) |
Aug 31, 2011 | 64.61 | 65.24 | 64.39 | 64.89 | 404,997 | +0.50(+0.78%) |
Aug 30, 2011 | 64.21 | 64.76 | 63.51 | 64.38 | 351,540 | +0.01(+0.02%) |
Aug 29, 2011 | 63.50 | 64.37 | 63.32 | 64.37 | 647,457 | +0.78(+1.22%) |
Aug 26, 2011 | 62.30 | 63.62 | 61.54 | 63.60 | 365,857 | +0.95(+1.52%) |
Aug 25, 2011 | 63.52 | 63.74 | 62.47 | 62.65 | 467,251 | -0.62(-0.98%) |
Aug 24, 2011 | 62.58 | 63.47 | 62.17 | 63.27 | 973,195 | +0.66(+1.05%) |
Aug 23, 2011 | 61.26 | 62.63 | 60.88 | 62.61 | 859,523 | +1.64(+2.69%) |
Aug 22, 2011 | 61.14 | 61.91 | 60.78 | 60.97 | 419,222 | +0.51(+0.85%) |
Aug 19, 2011 | 60.24 | 61.17 | 60.18 | 60.45 | 640,608 | -0.44(-0.72%) |
Aug 18, 2011 | 63.87 | 63.98 | 60.50 | 60.89 | 709,226 | -4.25(-6.52%) |
Aug 17, 2011 | 65.43 | 65.90 | 64.76 | 65.14 | 369,498 | -0.17(-0.27%) |
Aug 16, 2011 | 64.99 | 66.11 | 64.44 | 65.31 | 969,451 | +0.12(+0.18%) |
Aug 15, 2011 | 64.95 | 65.24 | 64.41 | 65.20 | 308,434 | +0.55(+0.86%) |
Aug 12, 2011 | 64.21 | 65.03 | 63.37 | 64.64 | 549,265 | +1.04(+1.63%) |
Aug 11, 2011 | 62.95 | 64.11 | 62.06 | 63.61 | 870,795 | +0.96(+1.53%) |
Aug 10, 2011 | 63.62 | 64.47 | 62.40 | 62.65 | 889,986 | -2.14(-3.31%) |
Aug 09, 2011 | 66.76 | 66.03 | 62.29 | 64.79 | 1,011,594 | +0.55(+0.86%) |
Aug 08, 2011 | 66.76 | 67.10 | 64.16 | 64.24 | 1,173,487 | -3.96(-5.80%) |
Aug 05, 2011 | 67.51 | 68.39 | 66.45 | 68.19 | 993,877 | +1.18(+1.77%) |
Aug 04, 2011 | 66.84 | 68.05 | 66.64 | 67.01 | 803,197 | -0.59(-0.88%) |
Aug 03, 2011 | 67.83 | 68.26 | 66.55 | 67.60 | 768,636 | -0.07(-0.10%) |
Aug 02, 2011 | 68.99 | 69.46 | 67.67 | 67.67 | 586,369 | -1.53(-2.21%) |
Aug 01, 2011 | 70.89 | 70.93 | 68.84 | 69.20 | 555,209 | -1.17(-1.67%) |
Jul 29, 2011 | 70.41 | 71.00 | 69.67 | 70.38 | 490,382 | -0.35(-0.49%) |
Jul 28, 2011 | 70.36 | 71.08 | 70.36 | 70.73 | 356,077 | +0.15(+0.21%) |
Jul 27, 2011 | 71.74 | 71.79 | 70.58 | 70.58 | 435,920 | -1.34(-1.86%) |
Jul 26, 2011 | 71.86 | 72.15 | 71.59 | 71.92 | 218,517 | +0.03(+0.04%) |
Jul 25, 2011 | 71.74 | 72.41 | 71.60 | 71.89 | 177,200 | -0.34(-0.47%) |
Jul 22, 2011 | 72.24 | 72.33 | 72.16 | 72.23 | 158,419 | -0.33(-0.45%) |
Jul 21, 2011 | 72.10 | 72.85 | 71.94 | 72.56 | 375,461 | +0.76(+1.05%) |
Jul 20, 2011 | 72.00 | 72.10 | 71.43 | 71.80 | 334,512 | +0.02(+0.03%) |
Jul 19, 2011 | 71.45 | 71.93 | 71.27 | 71.78 | 205,963 | +0.65(+0.91%) |
Jul 18, 2011 | 72.09 | 72.20 | 71.07 | 71.13 | 188,832 | -1.17(-1.62%) |
Jul 15, 2011 | 72.66 | 72.77 | 71.97 | 72.31 | 185,360 | -0.05(-0.07%) |
Jul 14, 2011 | 73.36 | 73.63 | 72.25 | 72.36 | 279,990 | -0.97(-1.32%) |
Jul 13, 2011 | 73.52 | 73.83 | 73.14 | 73.33 | 246,776 | +0.14(+0.19%) |
Jul 12, 2011 | 72.93 | 73.57 | 72.81 | 73.19 | 247,651 | +0.01(+0.01%) |
Jul 11, 2011 | 73.01 | 73.31 | 72.99 | 73.18 | 339,067 | -0.58(-0.79%) |
Jul 08, 2011 | 73.71 | 73.98 | 73.34 | 73.76 | 173,133 | -0.73(-0.98%) |
Jul 07, 2011 | 74.34 | 74.60 | 74.32 | 74.49 | 241,151 | +0.69(+0.93%) |
Jul 06, 2011 | 73.15 | 73.85 | 73.15 | 73.80 | 340,602 | +0.47(+0.64%) |
Jul 05, 2011 | 73.71 | 73.71 | 73.17 | 73.33 | 168,159 | -0.55(-0.75%) |