Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 64.68 | 64.69 | 64.61 | 64.69 | 684,388 | +0.05(+0.07%) |
Sep 29, 2011 | 64.64 | 64.66 | 64.62 | 64.64 | 900,874 | -0.09(-0.14%) |
Sep 28, 2011 | 64.68 | 64.74 | 64.63 | 64.73 | 689,863 | -0.02(-0.04%) |
Sep 27, 2011 | 64.69 | 64.78 | 64.68 | 64.75 | 851,471 | -0.01(-0.01%) |
Sep 26, 2011 | 64.71 | 64.80 | 64.71 | 64.76 | 775,787 | -0.02(-0.02%) |
Sep 23, 2011 | 64.84 | 64.84 | 64.73 | 64.78 | 653,996 | -0.11(-0.17%) |
Sep 22, 2011 | 64.86 | 64.90 | 64.82 | 64.89 | 12,648,976 | +0.02(+0.02%) |
Sep 21, 2011 | 64.86 | 64.96 | 64.82 | 64.87 | 1,482,909 | +0.02(+0.04%) |
Sep 20, 2011 | 64.91 | 64.91 | 64.83 | 64.85 | 714,370 | -0.02(-0.04%) |
Sep 19, 2011 | 64.88 | 64.90 | 64.86 | 64.87 | 342,097 | +0.02(+0.04%) |
Sep 16, 2011 | 64.73 | 64.86 | 64.73 | 64.85 | 465,638 | +0.03(+0.05%) |
Sep 15, 2011 | 64.79 | 64.82 | 64.75 | 64.82 | 541,717 | -0.03(-0.05%) |
Sep 14, 2011 | 64.79 | 64.89 | 64.79 | 64.85 | 833,071 | +0.05(+0.07%) |
Sep 13, 2011 | 64.83 | 64.87 | 64.78 | 64.80 | 607,909 | -0.05(-0.07%) |
Sep 12, 2011 | 64.88 | 64.94 | 64.85 | 64.85 | 863,027 | -0.04(-0.06%) |
Sep 09, 2011 | 64.92 | 64.97 | 64.86 | 64.89 | 432,957 | -0.03(-0.05%) |
Sep 08, 2011 | 64.93 | 64.95 | 64.80 | 64.92 | 955,372 | +0.03(+0.05%) |
Sep 07, 2011 | 64.81 | 64.90 | 64.75 | 64.89 | 730,639 | -0.02(-0.04%) |
Sep 06, 2011 | 64.83 | 64.92 | 64.83 | 64.91 | 664,345 | +0.02(+0.02%) |
Sep 02, 2011 | 64.92 | 64.94 | 64.81 | 64.90 | 610,799 | -0.07(-0.11%) |
Sep 01, 2011 | 64.94 | 64.98 | 64.81 | 64.97 | 1,008,740 | +0.09(+0.14%) |
Aug 31, 2011 | 64.95 | 64.95 | 64.81 | 64.87 | 611,561 | +0.00(+0.00%) |
Aug 30, 2011 | 64.80 | 64.95 | 64.78 | 64.87 | 503,252 | +0.09(+0.13%) |
Aug 29, 2011 | 64.72 | 64.83 | 64.69 | 64.79 | 697,531 | -0.01(-0.01%) |
Aug 26, 2011 | 64.88 | 64.88 | 64.79 | 64.79 | 407,789 | -0.02(-0.02%) |
Aug 25, 2011 | 64.68 | 64.84 | 64.67 | 64.81 | 929,915 | +0.11(+0.17%) |
Aug 24, 2011 | 64.74 | 64.75 | 64.65 | 64.70 | 756,527 | -0.04(-0.06%) |
Aug 23, 2011 | 64.73 | 64.78 | 64.68 | 64.74 | 227,027 | -0.06(-0.10%) |
Aug 22, 2011 | 64.79 | 64.83 | 64.75 | 64.80 | 638,882 | -0.06(-0.09%) |
Aug 19, 2011 | 64.75 | 64.87 | 64.73 | 64.86 | 683,350 | +0.02(+0.04%) |
Aug 18, 2011 | 64.90 | 64.92 | 64.77 | 64.83 | 624,811 | -0.06(-0.09%) |
Aug 17, 2011 | 64.84 | 64.90 | 64.78 | 64.89 | 602,247 | +0.10(+0.16%) |
Aug 16, 2011 | 64.70 | 64.83 | 64.70 | 64.79 | 691,160 | +0.08(+0.12%) |
Aug 15, 2011 | 64.75 | 64.83 | 64.68 | 64.71 | 867,359 | -0.02(-0.04%) |
Aug 12, 2011 | 64.83 | 64.87 | 64.71 | 64.73 | 777,540 | -0.04(-0.06%) |
Aug 11, 2011 | 64.79 | 64.81 | 64.59 | 64.77 | 1,223,347 | -0.17(-0.27%) |
Aug 10, 2011 | 64.94 | 64.99 | 64.88 | 64.95 | 1,057,064 | +0.08(+0.12%) |
Aug 09, 2011 | 64.64 | 65.00 | 64.57 | 64.87 | 1,286,924 | +0.18(+0.28%) |
Aug 08, 2011 | 64.64 | 64.71 | 64.52 | 64.68 | 1,117,074 | +0.10(+0.15%) |
Aug 05, 2011 | 64.67 | 64.75 | 64.58 | 64.59 | 995,101 | -0.18(-0.28%) |
Aug 04, 2011 | 64.64 | 64.78 | 64.64 | 64.77 | 1,313,722 | +0.12(+0.18%) |
Aug 03, 2011 | 64.59 | 64.68 | 64.59 | 64.65 | 1,171,124 | -0.02(-0.04%) |
Aug 02, 2011 | 64.57 | 64.68 | 64.55 | 64.68 | 442,706 | +0.14(+0.22%) |
Aug 01, 2011 | 64.45 | 64.59 | 64.44 | 64.53 | 626,932 | +0.07(+0.10%) |
Jul 29, 2011 | 64.40 | 64.48 | 64.36 | 64.47 | 680,574 | +0.15(+0.24%) |
Jul 28, 2011 | 64.29 | 64.35 | 64.29 | 64.31 | 472,722 | +0.06(+0.10%) |
Jul 27, 2011 | 64.29 | 64.33 | 64.21 | 64.25 | 699,615 | -0.06(-0.09%) |
Jul 26, 2011 | 64.27 | 64.33 | 64.25 | 64.31 | 519,618 | +0.05(+0.08%) |
Jul 25, 2011 | 64.28 | 64.36 | 64.25 | 64.26 | 896,759 | -0.03(-0.05%) |
Jul 22, 2011 | 64.31 | 64.32 | 64.29 | 64.29 | 585,054 | +0.02(+0.04%) |
Jul 21, 2011 | 64.34 | 64.36 | 64.25 | 64.27 | 680,102 | -0.10(-0.16%) |
Jul 20, 2011 | 64.36 | 64.40 | 64.32 | 64.37 | 614,576 | -0.02(-0.04%) |
Jul 19, 2011 | 64.37 | 64.41 | 64.31 | 64.40 | 706,887 | +0.03(+0.05%) |
Jul 18, 2011 | 64.36 | 64.40 | 64.34 | 64.36 | 548,904 | +0.01(+0.01%) |
Jul 15, 2011 | 64.31 | 64.40 | 64.31 | 64.36 | 675,096 | +0.00(+0.00%) |
Jul 14, 2011 | 64.33 | 64.39 | 64.33 | 64.36 | 540,034 | -0.05(-0.07%) |
Jul 13, 2011 | 64.36 | 64.43 | 64.33 | 64.40 | 380,926 | +0.07(+0.11%) |
Jul 12, 2011 | 64.39 | 64.40 | 64.33 | 64.33 | 953,314 | -0.03(-0.05%) |
Jul 11, 2011 | 64.28 | 64.40 | 64.28 | 64.36 | 368,970 | +0.12(+0.18%) |
Jul 08, 2011 | 64.26 | 64.30 | 64.21 | 64.25 | 514,359 | +0.14(+0.21%) |
Jul 07, 2011 | 64.10 | 64.12 | 64.06 | 64.11 | 980,724 | -0.09(-0.15%) |
Jul 06, 2011 | 64.17 | 64.21 | 64.16 | 64.21 | 559,604 | +0.08(+0.12%) |
Jul 05, 2011 | 64.10 | 64.15 | 64.07 | 64.13 | 675,010 | +0.12(+0.19%) |