Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 59.47 | 60.65 | 58.80 | 58.82 | 6,502,732 | -1.39(-2.31%) |
Sep 29, 2011 | 60.59 | 60.70 | 59.36 | 60.21 | 3,631,660 | +0.70(+1.18%) |
Sep 28, 2011 | 60.90 | 61.29 | 59.40 | 59.51 | 4,304,405 | -1.25(-2.05%) |
Sep 27, 2011 | 61.68 | 62.17 | 60.36 | 60.76 | 4,324,849 | +0.05(+0.09%) |
Sep 26, 2011 | 60.45 | 60.80 | 59.46 | 60.70 | 4,716,754 | +0.42(+0.70%) |
Sep 23, 2011 | 58.73 | 60.67 | 58.30 | 60.28 | 5,035,088 | +1.01(+1.71%) |
Sep 22, 2011 | 58.86 | 60.33 | 58.45 | 59.27 | 7,933,373 | -0.90(-1.49%) |
Sep 21, 2011 | 64.13 | 64.27 | 59.90 | 60.17 | 6,289,013 | -3.79(-5.92%) |
Sep 20, 2011 | 63.87 | 64.81 | 63.33 | 63.96 | 3,397,110 | +0.40(+0.63%) |
Sep 19, 2011 | 63.46 | 64.20 | 63.09 | 63.55 | 3,916,701 | -1.00(-1.55%) |
Sep 16, 2011 | 63.82 | 64.59 | 62.86 | 64.56 | 5,238,761 | +0.87(+1.36%) |
Sep 15, 2011 | 62.78 | 63.71 | 62.38 | 63.69 | 4,704,405 | +1.38(+2.21%) |
Sep 14, 2011 | 62.60 | 62.74 | 61.20 | 62.31 | 3,987,741 | +0.08(+0.13%) |
Sep 13, 2011 | 62.21 | 62.37 | 61.13 | 62.23 | 4,237,845 | +0.16(+0.25%) |
Sep 12, 2011 | 61.00 | 62.13 | 60.57 | 62.07 | 4,122,793 | +0.12(+0.19%) |
Sep 09, 2011 | 62.66 | 63.20 | 61.11 | 61.96 | 4,460,912 | -1.54(-2.42%) |
Sep 08, 2011 | 63.55 | 64.18 | 62.92 | 63.49 | 3,263,743 | -0.36(-0.56%) |
Sep 07, 2011 | 63.22 | 63.90 | 62.14 | 63.85 | 5,681,173 | +1.73(+2.79%) |
Sep 06, 2011 | 59.66 | 62.55 | 59.44 | 62.12 | 5,131,450 | +0.83(+1.35%) |
Sep 02, 2011 | 61.38 | 62.30 | 61.12 | 61.29 | 3,843,434 | -1.53(-2.44%) |
Sep 01, 2011 | 63.04 | 63.61 | 62.46 | 62.82 | 4,693,555 | -0.02(-0.03%) |
Aug 31, 2011 | 62.56 | 63.09 | 61.84 | 62.84 | 4,648,644 | +0.63(+1.01%) |
Aug 30, 2011 | 62.46 | 62.76 | 61.39 | 62.22 | 3,849,628 | -0.48(-0.76%) |
Aug 29, 2011 | 62.40 | 62.76 | 61.51 | 62.69 | 3,628,137 | +1.10(+1.79%) |
Aug 26, 2011 | 60.32 | 61.72 | 58.82 | 61.59 | 4,137,227 | +0.97(+1.61%) |
Aug 25, 2011 | 62.13 | 62.96 | 59.93 | 60.62 | 4,310,314 | -1.13(-1.83%) |
Aug 24, 2011 | 60.59 | 62.01 | 60.09 | 61.75 | 4,102,744 | +0.96(+1.57%) |
Aug 23, 2011 | 59.15 | 60.81 | 58.83 | 60.79 | 3,283,698 | +1.71(+2.89%) |
Aug 22, 2011 | 60.25 | 60.25 | 58.44 | 59.08 | 4,219,191 | +0.11(+0.19%) |
Aug 19, 2011 | 59.67 | 60.87 | 58.83 | 58.97 | 5,844,771 | -1.31(-2.17%) |
Aug 18, 2011 | 61.07 | 61.54 | 59.56 | 60.28 | 7,541,204 | -2.60(-4.14%) |
Aug 17, 2011 | 63.14 | 63.58 | 62.38 | 62.89 | 4,218,910 | +0.18(+0.28%) |
Aug 16, 2011 | 60.98 | 63.01 | 60.51 | 62.71 | 5,899,578 | +0.65(+1.05%) |
Aug 15, 2011 | 61.36 | 62.10 | 60.96 | 62.06 | 4,499,232 | +1.37(+2.27%) |
Aug 12, 2011 | 61.18 | 62.14 | 60.16 | 60.68 | 3,845,148 | -0.14(-0.24%) |
Aug 11, 2011 | 57.46 | 61.91 | 57.34 | 60.83 | 8,688,721 | +3.53(+6.15%) |
Aug 10, 2011 | 57.35 | 60.04 | 56.73 | 57.30 | 9,081,936 | -1.69(-2.87%) |
Aug 09, 2011 | 56.18 | 59.07 | 53.09 | 58.99 | 11,481,055 | +6.02(+11.37%) |
Aug 08, 2011 | 56.18 | 57.01 | 52.90 | 52.97 | 9,756,983 | -4.83(-8.36%) |
Aug 05, 2011 | 59.65 | 59.66 | 56.76 | 57.80 | 6,365,833 | -1.09(-1.86%) |
Aug 04, 2011 | 60.55 | 60.83 | 58.78 | 58.90 | 6,151,502 | -2.40(-3.91%) |
Aug 03, 2011 | 61.46 | 61.59 | 59.64 | 61.29 | 3,594,701 | -0.20(-0.33%) |
Aug 02, 2011 | 63.14 | 63.51 | 61.49 | 61.50 | 4,509,954 | -2.10(-3.30%) |
Aug 01, 2011 | 64.70 | 65.15 | 63.02 | 63.59 | 4,400,631 | -0.41(-0.64%) |
Jul 29, 2011 | 63.52 | 64.08 | 62.73 | 64.00 | 3,940,333 | -0.07(-0.11%) |
Jul 28, 2011 | 63.45 | 64.67 | 62.85 | 64.07 | 2,834,127 | +0.76(+1.20%) |
Jul 27, 2011 | 64.70 | 64.95 | 63.22 | 63.31 | 3,579,013 | -1.69(-2.60%) |
Jul 26, 2011 | 64.13 | 65.58 | 63.87 | 65.00 | 3,171,847 | +1.02(+1.59%) |
Jul 25, 2011 | 63.89 | 64.34 | 63.64 | 63.98 | 2,089,756 | -0.73(-1.13%) |
Jul 22, 2011 | 64.47 | 64.79 | 64.08 | 64.71 | 1,824,391 | +0.31(+0.48%) |
Jul 21, 2011 | 64.41 | 64.76 | 64.06 | 64.41 | 2,769,965 | +0.41(+0.64%) |
Jul 20, 2011 | 64.26 | 64.26 | 63.62 | 64.00 | 2,387,847 | +0.14(+0.22%) |
Jul 19, 2011 | 62.84 | 63.95 | 62.70 | 63.85 | 3,127,039 | +1.26(+2.01%) |
Jul 18, 2011 | 62.98 | 63.01 | 62.01 | 62.59 | 2,438,185 | -0.49(-0.78%) |
Jul 15, 2011 | 62.61 | 63.11 | 62.18 | 63.09 | 2,369,980 | +0.67(+1.08%) |
Jul 14, 2011 | 63.02 | 63.20 | 62.23 | 62.41 | 2,145,018 | -0.35(-0.56%) |
Jul 13, 2011 | 63.52 | 63.78 | 62.75 | 62.76 | 2,712,641 | -0.57(-0.90%) |
Jul 12, 2011 | 62.99 | 64.20 | 62.99 | 63.33 | 2,401,205 | +0.05(+0.08%) |
Jul 11, 2011 | 63.66 | 63.84 | 63.15 | 63.29 | 2,221,833 | -1.07(-1.66%) |
Jul 08, 2011 | 63.89 | 64.45 | 63.49 | 64.35 | 2,238,446 | -0.22(-0.34%) |
Jul 07, 2011 | 64.30 | 64.63 | 63.93 | 64.57 | 2,989,133 | +0.72(+1.12%) |
Jul 06, 2011 | 63.07 | 63.94 | 62.86 | 63.85 | 3,063,453 | +0.53(+0.83%) |
Jul 05, 2011 | 62.96 | 63.46 | 62.62 | 63.33 | 2,928,097 | +0.36(+0.57%) |