Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.52 | 60.89 | 60.00 | 60.00 | 369,899 | -1.32(-2.15%) |
Sep 29, 2011 | 61.84 | 62.02 | 61.00 | 61.32 | 164,151 | -0.29(-0.47%) |
Sep 28, 2011 | 63.81 | 63.97 | 61.08 | 61.61 | 127,429 | -2.40(-3.75%) |
Sep 27, 2011 | 64.84 | 65.08 | 63.92 | 64.01 | 206,698 | +1.80(+2.89%) |
Sep 26, 2011 | 62.26 | 62.84 | 61.42 | 62.21 | 360,721 | -0.05(-0.07%) |
Sep 23, 2011 | 65.02 | 65.46 | 62.07 | 62.26 | 455,227 | -1.66(-2.60%) |
Sep 22, 2011 | 65.06 | 65.94 | 63.91 | 63.92 | 487,041 | -4.61(-6.73%) |
Sep 21, 2011 | 70.85 | 71.09 | 68.53 | 68.53 | 153,924 | -2.23(-3.15%) |
Sep 20, 2011 | 70.72 | 71.12 | 70.58 | 70.76 | 367,160 | +0.05(+0.07%) |
Sep 19, 2011 | 71.30 | 71.30 | 70.28 | 70.71 | 254,642 | -1.51(-2.09%) |
Sep 16, 2011 | 72.59 | 72.86 | 71.79 | 72.22 | 61,381 | +0.31(+0.43%) |
Sep 15, 2011 | 71.68 | 71.91 | 71.04 | 71.91 | 131,416 | +0.76(+1.07%) |
Sep 14, 2011 | 71.50 | 71.63 | 71.06 | 71.15 | 60,556 | -0.64(-0.89%) |
Sep 13, 2011 | 71.05 | 72.35 | 70.65 | 71.79 | 117,798 | +1.83(+2.62%) |
Sep 12, 2011 | 71.49 | 72.23 | 69.27 | 69.96 | 291,950 | -3.05(-4.18%) |
Sep 09, 2011 | 73.72 | 73.73 | 72.77 | 73.01 | 83,481 | -1.90(-2.54%) |
Sep 08, 2011 | 75.44 | 75.79 | 74.84 | 74.91 | 92,327 | +0.40(+0.53%) |
Sep 07, 2011 | 73.82 | 74.65 | 73.77 | 74.51 | 39,165 | +0.15(+0.20%) |
Sep 06, 2011 | 75.55 | 75.55 | 73.70 | 74.36 | 95,297 | -2.78(-3.60%) |
Sep 02, 2011 | 77.57 | 77.66 | 76.65 | 77.14 | 50,128 | -0.77(-0.99%) |
Sep 01, 2011 | 77.05 | 78.19 | 76.76 | 77.91 | 72,059 | +0.48(+0.62%) |
Aug 31, 2011 | 77.50 | 78.32 | 77.04 | 77.43 | 126,681 | +0.59(+0.77%) |
Aug 30, 2011 | 75.83 | 77.24 | 75.34 | 76.84 | 108,546 | +2.16(+2.89%) |
Aug 29, 2011 | 75.24 | 75.24 | 74.41 | 74.68 | 49,172 | -0.62(-0.82%) |
Aug 26, 2011 | 74.37 | 75.43 | 73.97 | 75.30 | 56,854 | +1.26(+1.70%) |
Aug 25, 2011 | 73.89 | 74.78 | 73.76 | 74.04 | 74,094 | -0.27(-0.36%) |
Aug 24, 2011 | 75.27 | 75.45 | 73.50 | 74.31 | 81,241 | -1.15(-1.52%) |
Aug 23, 2011 | 75.28 | 76.20 | 75.09 | 75.46 | 141,397 | -0.22(-0.29%) |
Aug 22, 2011 | 75.16 | 75.89 | 74.63 | 75.68 | 184,946 | +1.90(+2.58%) |
Aug 19, 2011 | 74.26 | 74.75 | 73.50 | 73.78 | 197,612 | -1.00(-1.34%) |
Aug 18, 2011 | 75.67 | 75.92 | 74.22 | 74.78 | 212,690 | -2.12(-2.76%) |
Aug 17, 2011 | 77.19 | 77.56 | 76.34 | 76.90 | 103,844 | +1.91(+2.55%) |
Aug 16, 2011 | 74.30 | 75.14 | 74.29 | 74.99 | 91,130 | +0.70(+0.94%) |
Aug 15, 2011 | 74.64 | 75.17 | 73.80 | 74.29 | 94,635 | +0.31(+0.42%) |
Aug 12, 2011 | 73.96 | 74.29 | 73.50 | 73.98 | 79,459 | +0.52(+0.71%) |
Aug 11, 2011 | 72.50 | 73.76 | 72.20 | 73.46 | 122,357 | +1.17(+1.62%) |
Aug 10, 2011 | 73.34 | 73.35 | 71.68 | 72.29 | 137,927 | -0.43(-0.59%) |
Aug 09, 2011 | 73.42 | 73.11 | 71.86 | 72.72 | 219,672 | +1.34(+1.88%) |
Aug 08, 2011 | 72.51 | 72.70 | 71.15 | 71.38 | 162,330 | -2.25(-3.06%) |
Aug 05, 2011 | 73.64 | 74.07 | 71.56 | 73.63 | 284,913 | -0.23(-0.31%) |
Aug 04, 2011 | 77.39 | 77.70 | 73.56 | 73.86 | 799,635 | -4.80(-6.10%) |
Aug 03, 2011 | 79.95 | 80.19 | 78.54 | 78.66 | 198,150 | -3.16(-3.86%) |
Aug 02, 2011 | 81.46 | 82.10 | 81.33 | 81.82 | 94,024 | -0.38(-0.46%) |
Aug 01, 2011 | 81.91 | 83.62 | 81.83 | 82.20 | 120,265 | +0.29(+0.35%) |
Jul 29, 2011 | 81.67 | 82.47 | 81.63 | 81.91 | 126,355 | -0.03(-0.04%) |
Jul 28, 2011 | 82.15 | 82.33 | 81.61 | 81.94 | 82,808 | -0.34(-0.41%) |
Jul 27, 2011 | 83.71 | 83.90 | 82.20 | 82.28 | 180,955 | -0.74(-0.89%) |
Jul 26, 2011 | 80.32 | 83.68 | 80.03 | 83.02 | 383,732 | +3.08(+3.85%) |
Jul 25, 2011 | 79.84 | 80.14 | 79.20 | 79.94 | 76,310 | -0.08(-0.10%) |
Jul 22, 2011 | 80.01 | 80.21 | 79.90 | 80.02 | 114,345 | +0.25(+0.31%) |
Jul 21, 2011 | 79.38 | 80.10 | 79.38 | 79.77 | 138,576 | +0.86(+1.09%) |
Jul 20, 2011 | 78.28 | 78.94 | 77.90 | 78.91 | 75,599 | +0.76(+0.97%) |
Jul 19, 2011 | 78.68 | 79.37 | 77.96 | 78.15 | 113,536 | -0.72(-0.91%) |
Jul 18, 2011 | 78.51 | 78.89 | 78.08 | 78.87 | 126,007 | +1.22(+1.57%) |
Jul 15, 2011 | 76.97 | 77.76 | 76.92 | 77.65 | 92,218 | +0.72(+0.94%) |
Jul 14, 2011 | 77.93 | 78.10 | 76.86 | 76.93 | 156,868 | -0.42(-0.55%) |
Jul 13, 2011 | 77.35 | 78.36 | 77.00 | 77.35 | 213,778 | +1.49(+1.96%) |
Jul 12, 2011 | 75.27 | 76.41 | 75.15 | 75.86 | 98,286 | -0.28(-0.37%) |
Jul 11, 2011 | 76.30 | 76.54 | 75.80 | 76.14 | 111,228 | -0.91(-1.18%) |
Jul 08, 2011 | 77.06 | 77.21 | 76.55 | 77.05 | 126,836 | -0.94(-1.21%) |
Jul 07, 2011 | 77.21 | 78.16 | 77.00 | 77.99 | 115,260 | +2.13(+2.81%) |
Jul 06, 2011 | 76.92 | 77.00 | 75.76 | 75.86 | 169,079 | -1.00(-1.30%) |
Jul 05, 2011 | 76.25 | 76.86 | 76.25 | 76.86 | 92,034 | +1.76(+2.34%) |