Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 62.23 | 63.03 | 61.74 | 62.05 | 1,179,552 | -1.22(-1.93%) |
Sep 29, 2011 | 63.21 | 63.63 | 62.26 | 63.27 | 2,018,752 | +1.22(+1.97%) |
Sep 28, 2011 | 63.90 | 64.11 | 61.93 | 62.05 | 1,807,763 | -1.88(-2.94%) |
Sep 27, 2011 | 64.16 | 65.24 | 63.71 | 63.93 | 1,547,095 | +0.74(+1.17%) |
Sep 26, 2011 | 62.35 | 63.27 | 61.17 | 63.19 | 974,302 | +0.82(+1.31%) |
Sep 23, 2011 | 61.19 | 62.68 | 61.00 | 62.37 | 1,290,950 | +0.22(+0.35%) |
Sep 22, 2011 | 61.33 | 62.51 | 61.21 | 62.15 | 1,171,328 | -1.77(-2.77%) |
Sep 21, 2011 | 65.95 | 66.09 | 63.90 | 63.92 | 1,048,848 | -2.74(-4.11%) |
Sep 20, 2011 | 66.24 | 67.46 | 65.81 | 66.66 | 819,480 | +0.67(+1.02%) |
Sep 19, 2011 | 64.88 | 66.35 | 64.47 | 65.99 | 1,021,558 | -1.11(-1.65%) |
Sep 16, 2011 | 67.11 | 67.37 | 66.36 | 67.10 | 682,847 | -0.55(-0.81%) |
Sep 15, 2011 | 67.09 | 67.77 | 66.82 | 67.65 | 854,090 | +1.94(+2.95%) |
Sep 14, 2011 | 65.49 | 66.22 | 64.08 | 65.71 | 1,338,372 | +0.65(+1.00%) |
Sep 13, 2011 | 64.14 | 65.53 | 63.80 | 65.06 | 897,293 | +0.44(+0.68%) |
Sep 12, 2011 | 62.74 | 64.68 | 62.71 | 64.62 | 854,375 | -0.02(-0.03%) |
Sep 09, 2011 | 65.66 | 65.73 | 64.22 | 64.64 | 1,024,634 | -1.37(-2.08%) |
Sep 08, 2011 | 65.91 | 67.12 | 65.69 | 66.01 | 1,981,007 | -0.65(-0.98%) |
Sep 07, 2011 | 65.63 | 66.74 | 65.43 | 66.66 | 1,182,017 | +2.13(+3.30%) |
Sep 06, 2011 | 62.44 | 64.57 | 62.44 | 64.53 | 1,187,543 | -1.59(-2.40%) |
Sep 02, 2011 | 65.91 | 66.63 | 65.45 | 66.12 | 1,322,339 | -0.96(-1.43%) |
Sep 01, 2011 | 67.42 | 68.21 | 66.99 | 67.08 | 1,429,071 | -0.40(-0.59%) |
Aug 31, 2011 | 66.81 | 67.94 | 66.74 | 67.48 | 853,579 | +1.34(+2.03%) |
Aug 30, 2011 | 65.31 | 66.41 | 64.75 | 66.14 | 748,083 | +0.43(+0.65%) |
Aug 29, 2011 | 65.34 | 65.75 | 64.94 | 65.71 | 469,746 | +1.35(+2.10%) |
Aug 26, 2011 | 62.75 | 64.79 | 62.15 | 64.36 | 1,199,799 | +1.04(+1.64%) |
Aug 25, 2011 | 64.50 | 64.98 | 63.11 | 63.32 | 1,716,776 | -2.12(-3.24%) |
Aug 24, 2011 | 64.88 | 66.00 | 64.60 | 65.44 | 875,047 | -0.21(-0.32%) |
Aug 23, 2011 | 64.69 | 65.70 | 64.17 | 65.65 | 1,476,545 | +2.03(+3.19%) |
Aug 22, 2011 | 65.20 | 65.23 | 63.25 | 63.62 | 1,867,986 | +1.58(+2.55%) |
Aug 19, 2011 | 62.28 | 63.55 | 61.92 | 62.04 | 1,808,755 | -1.84(-2.88%) |
Aug 18, 2011 | 64.73 | 64.73 | 62.79 | 63.88 | 1,471,849 | -2.36(-3.56%) |
Aug 17, 2011 | 66.24 | 66.75 | 65.77 | 66.24 | 1,285,909 | +0.36(+0.55%) |
Aug 16, 2011 | 65.66 | 66.91 | 65.30 | 65.88 | 1,210,226 | -1.04(-1.55%) |
Aug 15, 2011 | 66.50 | 67.12 | 66.32 | 66.92 | 926,243 | +1.01(+1.53%) |
Aug 12, 2011 | 65.36 | 66.13 | 64.75 | 65.91 | 1,430,589 | +1.59(+2.47%) |
Aug 11, 2011 | 61.60 | 65.01 | 61.18 | 64.32 | 2,505,698 | +2.84(+4.62%) |
Aug 10, 2011 | 62.84 | 63.52 | 61.21 | 61.48 | 2,377,363 | -2.81(-4.37%) |
Aug 09, 2011 | 62.27 | 64.30 | 60.60 | 64.29 | 2,413,818 | +4.12(+6.85%) |
Aug 08, 2011 | 62.27 | 63.48 | 60.04 | 60.17 | 2,864,411 | -4.48(-6.93%) |
Aug 05, 2011 | 65.19 | 65.68 | 62.33 | 64.65 | 3,501,069 | -0.20(-0.31%) |
Aug 04, 2011 | 67.25 | 67.32 | 64.79 | 64.85 | 2,393,752 | -4.63(-6.66%) |
Aug 03, 2011 | 70.89 | 71.02 | 69.18 | 69.48 | 2,647,163 | -2.39(-3.33%) |
Aug 02, 2011 | 72.33 | 72.98 | 71.82 | 71.87 | 697,309 | -1.15(-1.57%) |
Aug 01, 2011 | 74.56 | 74.66 | 72.28 | 73.02 | 947,066 | -0.63(-0.86%) |
Jul 29, 2011 | 73.62 | 74.42 | 73.47 | 73.65 | 1,580,742 | -0.31(-0.42%) |
Jul 28, 2011 | 73.66 | 74.69 | 73.61 | 73.96 | 1,535,556 | +0.03(+0.04%) |
Jul 27, 2011 | 75.14 | 75.28 | 73.57 | 73.93 | 1,613,938 | -1.75(-2.31%) |
Jul 26, 2011 | 75.80 | 76.14 | 75.50 | 75.68 | 1,263,551 | +0.59(+0.79%) |
Jul 25, 2011 | 74.77 | 75.25 | 74.66 | 75.09 | 958,186 | +0.29(+0.39%) |
Jul 22, 2011 | 74.78 | 74.91 | 74.63 | 74.80 | 542,980 | -0.11(-0.15%) |
Jul 21, 2011 | 74.21 | 75.09 | 73.88 | 74.91 | 847,711 | +2.13(+2.93%) |
Jul 20, 2011 | 72.72 | 72.98 | 72.45 | 72.78 | 782,272 | +0.15(+0.21%) |
Jul 19, 2011 | 71.88 | 72.94 | 71.86 | 72.63 | 964,850 | +0.89(+1.24%) |
Jul 18, 2011 | 71.64 | 71.81 | 71.19 | 71.74 | 1,069,524 | -0.58(-0.80%) |
Jul 15, 2011 | 72.29 | 72.71 | 71.93 | 72.32 | 993,259 | +0.42(+0.58%) |
Jul 14, 2011 | 72.15 | 72.51 | 71.69 | 71.90 | 881,798 | +0.07(+0.10%) |
Jul 13, 2011 | 71.26 | 72.70 | 71.24 | 71.83 | 761,847 | +0.89(+1.25%) |
Jul 12, 2011 | 70.99 | 71.78 | 70.88 | 70.94 | 779,050 | -0.77(-1.07%) |
Jul 11, 2011 | 71.83 | 72.38 | 71.45 | 71.71 | 822,874 | -1.99(-2.70%) |
Jul 08, 2011 | 73.24 | 73.76 | 72.94 | 73.70 | 2,340,191 | +0.20(+0.27%) |
Jul 07, 2011 | 73.35 | 73.73 | 73.24 | 73.50 | 811,837 | +0.84(+1.16%) |
Jul 06, 2011 | 72.03 | 72.66 | 71.74 | 72.66 | 486,125 | +0.45(+0.62%) |
Jul 05, 2011 | 72.70 | 72.93 | 72.16 | 72.21 | 844,173 | +0.02(+0.03%) |