Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 59.95 | 60.45 | 58.77 | 58.82 | 3,144,458 | -1.76(-2.90%) |
Sep 29, 2011 | 61.24 | 61.55 | 59.31 | 60.58 | 3,712,161 | +0.43(+0.72%) |
Sep 28, 2011 | 61.66 | 61.77 | 60.06 | 60.15 | 4,039,762 | -1.16(-1.89%) |
Sep 27, 2011 | 62.15 | 62.25 | 60.95 | 61.30 | 4,731,772 | +0.68(+1.12%) |
Sep 26, 2011 | 59.19 | 60.68 | 58.85 | 60.62 | 5,139,428 | +2.13(+3.64%) |
Sep 23, 2011 | 58.11 | 59.48 | 57.89 | 58.49 | 5,140,800 | +0.63(+1.08%) |
Sep 22, 2011 | 60.88 | 60.92 | 56.10 | 57.87 | 13,079,076 | -5.15(-8.17%) |
Sep 21, 2011 | 65.19 | 65.47 | 63.01 | 63.01 | 4,709,776 | -2.36(-3.62%) |
Sep 20, 2011 | 66.01 | 66.79 | 65.19 | 65.38 | 3,492,977 | -0.47(-0.71%) |
Sep 19, 2011 | 65.18 | 66.20 | 64.91 | 65.85 | 3,301,480 | -0.56(-0.84%) |
Sep 16, 2011 | 67.42 | 67.72 | 65.42 | 66.40 | 4,246,261 | -0.59(-0.88%) |
Sep 15, 2011 | 66.93 | 67.21 | 65.74 | 66.99 | 2,552,223 | +0.93(+1.41%) |
Sep 14, 2011 | 65.73 | 67.03 | 64.10 | 66.06 | 3,620,400 | +0.90(+1.39%) |
Sep 13, 2011 | 64.00 | 65.59 | 63.54 | 65.16 | 3,712,609 | +1.16(+1.82%) |
Sep 12, 2011 | 62.92 | 64.13 | 62.18 | 64.00 | 3,750,121 | +0.20(+0.31%) |
Sep 09, 2011 | 64.35 | 65.26 | 63.36 | 63.80 | 2,940,076 | -1.38(-2.12%) |
Sep 08, 2011 | 65.80 | 66.23 | 64.88 | 65.18 | 2,926,685 | -1.00(-1.51%) |
Sep 07, 2011 | 64.97 | 66.50 | 64.50 | 66.18 | 3,746,097 | +2.32(+3.63%) |
Sep 06, 2011 | 62.85 | 64.05 | 61.89 | 63.86 | 4,671,863 | -1.13(-1.74%) |
Sep 02, 2011 | 65.90 | 66.37 | 64.61 | 64.99 | 3,157,142 | -2.72(-4.02%) |
Sep 01, 2011 | 68.30 | 69.51 | 67.59 | 67.71 | 3,243,046 | -0.59(-0.86%) |
Aug 31, 2011 | 69.00 | 70.03 | 67.83 | 68.30 | 3,740,588 | -0.10(-0.14%) |
Aug 30, 2011 | 67.95 | 68.83 | 67.43 | 68.40 | 2,380,491 | +0.07(+0.10%) |
Aug 29, 2011 | 66.52 | 68.36 | 66.52 | 68.33 | 3,080,878 | +2.63(+4.00%) |
Aug 26, 2011 | 64.36 | 65.81 | 62.97 | 65.70 | 4,623,539 | +0.83(+1.28%) |
Aug 25, 2011 | 67.06 | 67.19 | 64.34 | 64.87 | 3,016,542 | -1.60(-2.40%) |
Aug 24, 2011 | 64.82 | 66.81 | 64.41 | 66.46 | 4,247,954 | +1.57(+2.42%) |
Aug 23, 2011 | 63.84 | 64.89 | 63.05 | 64.89 | 4,446,138 | +1.55(+2.45%) |
Aug 22, 2011 | 65.01 | 65.08 | 62.61 | 63.34 | 3,942,568 | -0.14(-0.22%) |
Aug 19, 2011 | 64.30 | 65.74 | 63.24 | 63.48 | 4,008,575 | -1.13(-1.75%) |
Aug 18, 2011 | 66.86 | 67.11 | 63.77 | 64.61 | 5,205,817 | -4.05(-5.90%) |
Aug 17, 2011 | 69.87 | 70.52 | 68.09 | 68.66 | 3,401,445 | -0.84(-1.21%) |
Aug 16, 2011 | 70.20 | 70.89 | 68.79 | 69.50 | 4,409,577 | -1.52(-2.14%) |
Aug 15, 2011 | 70.46 | 71.13 | 69.54 | 71.02 | 3,110,463 | +1.19(+1.70%) |
Aug 12, 2011 | 69.67 | 70.53 | 68.55 | 69.83 | 3,780,535 | +0.52(+0.75%) |
Aug 11, 2011 | 65.75 | 70.54 | 65.66 | 69.31 | 5,470,049 | +3.96(+6.05%) |
Aug 10, 2011 | 68.14 | 68.26 | 65.19 | 65.35 | 5,349,291 | -3.84(-5.55%) |
Aug 09, 2011 | 69.71 | 69.32 | 65.51 | 69.20 | 5,536,791 | +1.92(+2.85%) |
Aug 08, 2011 | 69.71 | 71.07 | 67.25 | 67.28 | 6,542,063 | -4.18(-5.85%) |
Aug 05, 2011 | 72.21 | 72.64 | 69.57 | 71.46 | 5,793,228 | +0.23(+0.32%) |
Aug 04, 2011 | 73.56 | 73.79 | 71.13 | 71.24 | 5,029,622 | -3.16(-4.25%) |
Aug 03, 2011 | 73.41 | 74.62 | 72.42 | 74.39 | 5,048,770 | +1.13(+1.54%) |
Aug 02, 2011 | 74.07 | 74.65 | 72.85 | 73.27 | 4,728,719 | -1.35(-1.81%) |
Aug 01, 2011 | 76.40 | 76.40 | 73.77 | 74.62 | 4,748,379 | -0.76(-1.01%) |
Jul 29, 2011 | 75.41 | 76.50 | 74.91 | 75.38 | 3,487,027 | -0.85(-1.12%) |
Jul 28, 2011 | 77.61 | 78.25 | 76.13 | 76.23 | 3,981,493 | -1.11(-1.44%) |
Jul 27, 2011 | 78.30 | 78.39 | 76.83 | 77.34 | 4,652,246 | -1.61(-2.04%) |
Jul 26, 2011 | 78.46 | 79.35 | 76.96 | 78.96 | 5,288,686 | -0.76(-0.96%) |
Jul 25, 2011 | 79.57 | 80.13 | 79.38 | 79.72 | 2,151,987 | -0.79(-0.98%) |
Jul 22, 2011 | 80.56 | 80.63 | 80.32 | 80.51 | 1,885,271 | -0.25(-0.31%) |
Jul 21, 2011 | 80.42 | 81.62 | 80.11 | 80.76 | 2,286,914 | +0.77(+0.97%) |
Jul 20, 2011 | 79.83 | 80.53 | 79.22 | 79.99 | 2,514,791 | +0.36(+0.46%) |
Jul 19, 2011 | 79.15 | 80.03 | 78.59 | 79.63 | 2,938,991 | +1.14(+1.45%) |
Jul 18, 2011 | 79.65 | 79.73 | 78.13 | 78.49 | 4,162,750 | -1.51(-1.89%) |
Jul 15, 2011 | 80.67 | 80.94 | 79.18 | 80.00 | 3,695,776 | -0.75(-0.92%) |
Jul 14, 2011 | 81.96 | 82.41 | 80.50 | 80.75 | 3,260,325 | -1.03(-1.26%) |
Jul 13, 2011 | 82.20 | 82.94 | 81.55 | 81.78 | 2,458,400 | +0.15(+0.18%) |
Jul 12, 2011 | 82.17 | 82.51 | 81.40 | 81.63 | 3,410,141 | -0.87(-1.05%) |
Jul 11, 2011 | 83.95 | 83.95 | 81.97 | 82.50 | 2,921,167 | -2.15(-2.54%) |
Jul 08, 2011 | 84.37 | 84.77 | 84.13 | 84.65 | 2,569,000 | -0.82(-0.95%) |
Jul 07, 2011 | 84.76 | 85.61 | 84.10 | 85.47 | 3,409,706 | +1.49(+1.78%) |
Jul 06, 2011 | 82.93 | 84.23 | 82.92 | 83.97 | 2,726,653 | +1.11(+1.34%) |
Jul 05, 2011 | 83.44 | 83.51 | 82.60 | 82.86 | 2,155,905 | -0.89(-1.06%) |