Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.39 | 54.12 | 52.22 | 52.66 | 14,783,728 | -1.11(-2.06%) |
Sep 29, 2011 | 54.83 | 55.11 | 52.20 | 53.76 | 14,387,991 | +0.22(+0.41%) |
Sep 28, 2011 | 55.72 | 56.45 | 53.40 | 53.54 | 13,153,539 | -1.85(-3.33%) |
Sep 27, 2011 | 56.52 | 56.95 | 55.00 | 55.39 | 15,162,726 | +0.58(+1.07%) |
Sep 26, 2011 | 53.28 | 54.91 | 52.23 | 54.81 | 14,045,095 | +2.13(+4.05%) |
Sep 23, 2011 | 52.37 | 53.84 | 52.07 | 52.67 | 16,975,610 | -0.03(-0.05%) |
Sep 22, 2011 | 54.41 | 54.60 | 51.78 | 52.70 | 29,371,538 | -3.89(-6.88%) |
Sep 21, 2011 | 59.27 | 59.47 | 56.55 | 56.60 | 23,079,156 | -3.07(-5.14%) |
Sep 20, 2011 | 61.07 | 61.17 | 59.55 | 59.66 | 12,614,436 | -0.67(-1.11%) |
Sep 19, 2011 | 59.85 | 60.73 | 58.71 | 60.33 | 12,530,774 | -0.93(-1.51%) |
Sep 16, 2011 | 62.37 | 62.37 | 60.77 | 61.26 | 14,710,478 | -0.50(-0.81%) |
Sep 15, 2011 | 61.80 | 62.54 | 61.17 | 61.76 | 11,633,819 | +0.82(+1.35%) |
Sep 14, 2011 | 61.05 | 62.02 | 58.86 | 60.94 | 14,892,251 | +0.31(+0.51%) |
Sep 13, 2011 | 59.80 | 61.51 | 59.46 | 60.63 | 13,744,281 | +0.82(+1.37%) |
Sep 12, 2011 | 58.43 | 60.01 | 57.94 | 59.81 | 15,203,144 | -0.06(-0.11%) |
Sep 09, 2011 | 61.35 | 61.51 | 59.29 | 59.88 | 16,372,103 | -2.20(-3.54%) |
Sep 08, 2011 | 62.27 | 63.46 | 61.62 | 62.07 | 13,928,488 | -1.18(-1.86%) |
Sep 07, 2011 | 62.62 | 63.26 | 61.63 | 63.25 | 13,066,411 | +2.13(+3.49%) |
Sep 06, 2011 | 58.65 | 61.35 | 58.56 | 61.12 | 12,121,780 | +0.23(+0.37%) |
Sep 02, 2011 | 60.80 | 61.83 | 60.17 | 60.89 | 16,759,458 | -2.26(-3.58%) |
Sep 01, 2011 | 65.03 | 66.17 | 62.96 | 63.15 | 14,990,886 | -1.75(-2.69%) |
Aug 31, 2011 | 65.43 | 66.91 | 64.11 | 64.90 | 17,754,982 | +0.83(+1.30%) |
Aug 30, 2011 | 62.76 | 64.80 | 62.30 | 64.06 | 13,813,932 | +1.20(+1.91%) |
Aug 29, 2011 | 62.12 | 63.15 | 61.58 | 62.86 | 10,717,795 | +2.13(+3.51%) |
Aug 26, 2011 | 58.61 | 61.27 | 57.80 | 60.73 | 13,262,513 | +1.36(+2.29%) |
Aug 25, 2011 | 61.50 | 61.94 | 59.05 | 59.37 | 11,504,717 | -1.53(-2.52%) |
Aug 24, 2011 | 59.36 | 61.13 | 58.62 | 60.90 | 14,215,201 | +1.73(+2.92%) |
Aug 23, 2011 | 57.44 | 59.19 | 56.91 | 59.18 | 16,400,077 | +2.20(+3.87%) |
Aug 22, 2011 | 59.15 | 59.22 | 56.74 | 56.97 | 13,249,119 | -0.06(-0.10%) |
Aug 19, 2011 | 58.42 | 60.62 | 56.92 | 57.03 | 19,271,286 | -2.40(-4.03%) |
Aug 18, 2011 | 60.23 | 60.48 | 58.12 | 59.43 | 23,547,170 | -3.07(-4.92%) |
Aug 17, 2011 | 64.26 | 64.75 | 62.15 | 62.50 | 14,891,427 | -1.22(-1.91%) |
Aug 16, 2011 | 64.20 | 64.45 | 63.13 | 63.72 | 15,166,156 | -1.44(-2.21%) |
Aug 15, 2011 | 65.22 | 66.18 | 64.67 | 65.16 | 14,666,586 | +1.11(+1.74%) |
Aug 12, 2011 | 64.94 | 65.11 | 63.34 | 64.05 | 16,074,110 | +1.83(+2.93%) |
Aug 11, 2011 | 60.72 | 63.32 | 59.86 | 62.22 | 19,851,602 | +2.67(+4.48%) |
Aug 10, 2011 | 61.84 | 62.19 | 59.47 | 59.56 | 21,488,660 | -2.83(-4.54%) |
Aug 09, 2011 | 61.50 | 62.47 | 57.65 | 62.39 | 28,707,998 | +3.48(+5.91%) |
Aug 08, 2011 | 61.50 | 62.87 | 58.66 | 58.91 | 29,852,090 | -5.98(-9.22%) |
Aug 05, 2011 | 65.70 | 65.97 | 61.67 | 64.89 | 31,971,226 | +1.03(+1.61%) |
Aug 04, 2011 | 67.32 | 67.54 | 63.83 | 63.86 | 26,140,092 | -4.80(-6.99%) |
Aug 03, 2011 | 69.83 | 70.10 | 66.71 | 68.66 | 23,710,768 | -0.64(-0.93%) |
Aug 02, 2011 | 70.99 | 72.42 | 69.26 | 69.30 | 16,904,398 | -2.52(-3.51%) |
Aug 01, 2011 | 70.45 | 73.33 | 70.46 | 71.83 | 18,040,878 | +1.38(+1.95%) |
Jul 29, 2011 | 70.12 | 71.29 | 69.38 | 70.45 | 17,228,302 | -0.61(-0.85%) |
Jul 28, 2011 | 72.39 | 72.81 | 70.92 | 71.06 | 13,234,081 | -1.21(-1.68%) |
Jul 27, 2011 | 74.47 | 74.60 | 72.03 | 72.27 | 14,978,454 | -2.75(-3.67%) |
Jul 26, 2011 | 75.53 | 75.59 | 74.67 | 75.02 | 10,033,531 | -0.33(-0.44%) |
Jul 25, 2011 | 74.28 | 75.81 | 74.03 | 75.35 | 12,145,156 | +0.36(+0.49%) |
Jul 22, 2011 | 75.38 | 75.44 | 74.53 | 74.99 | 36,143,084 | -4.60(-5.78%) |
Jul 21, 2011 | 79.20 | 80.18 | 78.53 | 79.59 | 13,063,971 | +0.92(+1.17%) |
Jul 20, 2011 | 78.95 | 79.15 | 78.17 | 78.67 | 8,064,959 | +0.48(+0.61%) |
Jul 19, 2011 | 77.66 | 78.43 | 77.16 | 78.19 | 9,355,416 | +1.31(+1.71%) |
Jul 18, 2011 | 77.35 | 77.36 | 75.71 | 76.88 | 9,644,427 | -0.78(-1.01%) |
Jul 15, 2011 | 77.24 | 77.66 | 76.09 | 77.66 | 9,382,365 | +1.26(+1.65%) |
Jul 14, 2011 | 77.29 | 78.47 | 75.99 | 76.40 | 10,384,495 | -0.75(-0.98%) |
Jul 13, 2011 | 77.04 | 78.42 | 76.94 | 77.15 | 9,602,302 | +1.21(+1.60%) |
Jul 12, 2011 | 76.43 | 77.02 | 75.75 | 75.94 | 11,113,968 | -0.87(-1.14%) |
Jul 11, 2011 | 76.99 | 77.75 | 76.16 | 76.81 | 10,657,577 | -1.60(-2.04%) |
Jul 08, 2011 | 77.07 | 78.41 | 76.55 | 78.41 | 11,684,884 | -0.87(-1.09%) |
Jul 07, 2011 | 79.23 | 80.00 | 79.00 | 79.27 | 10,425,484 | +1.10(+1.41%) |
Jul 06, 2011 | 76.78 | 78.20 | 76.75 | 78.17 | 9,757,020 | +1.17(+1.52%) |
Jul 05, 2011 | 76.64 | 77.25 | 76.23 | 77.00 | 9,686,389 | -0.13(-0.17%) |