Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 67.13 | 67.31 | 65.81 | 65.85 | 2,093,979 | -1.88(-2.78%) |
Sep 29, 2011 | 68.68 | 69.62 | 67.06 | 67.73 | 2,653,626 | +0.04(+0.05%) |
Sep 28, 2011 | 69.09 | 69.38 | 67.56 | 67.69 | 2,462,419 | -1.40(-2.03%) |
Sep 27, 2011 | 68.45 | 70.13 | 68.43 | 69.10 | 2,095,939 | +1.80(+2.68%) |
Sep 26, 2011 | 67.05 | 67.83 | 66.29 | 67.30 | 4,012,029 | +0.85(+1.28%) |
Sep 23, 2011 | 65.95 | 67.06 | 65.79 | 66.44 | 1,782,468 | -0.18(-0.27%) |
Sep 22, 2011 | 65.97 | 66.87 | 65.44 | 66.63 | 1,876,142 | -1.20(-1.76%) |
Sep 21, 2011 | 70.22 | 70.56 | 67.78 | 67.82 | 2,754,022 | -2.26(-3.23%) |
Sep 20, 2011 | 69.61 | 71.08 | 69.61 | 70.09 | 1,948,795 | +0.88(+1.27%) |
Sep 19, 2011 | 68.81 | 69.84 | 68.61 | 69.21 | 2,402,313 | -0.20(-0.29%) |
Sep 16, 2011 | 68.23 | 69.68 | 68.18 | 69.41 | 3,362,044 | +1.08(+1.58%) |
Sep 15, 2011 | 69.05 | 69.18 | 67.02 | 68.33 | 2,196,323 | -0.35(-0.51%) |
Sep 14, 2011 | 67.53 | 69.54 | 66.87 | 68.68 | 2,193,661 | +1.40(+2.09%) |
Sep 13, 2011 | 67.20 | 67.54 | 66.51 | 67.28 | 1,764,115 | +0.09(+0.13%) |
Sep 12, 2011 | 66.44 | 67.21 | 65.77 | 67.19 | 2,828,178 | +0.09(+0.14%) |
Sep 09, 2011 | 69.65 | 69.72 | 66.74 | 67.10 | 3,795,390 | -3.27(-4.65%) |
Sep 08, 2011 | 70.86 | 71.95 | 70.22 | 70.37 | 1,462,260 | -0.93(-1.31%) |
Sep 07, 2011 | 70.18 | 71.47 | 69.87 | 71.30 | 1,628,973 | +1.87(+2.70%) |
Sep 06, 2011 | 69.43 | 69.61 | 67.95 | 69.42 | 2,130,585 | -0.77(-1.10%) |
Sep 02, 2011 | 70.78 | 71.51 | 70.14 | 70.19 | 1,362,435 | -1.53(-2.13%) |
Sep 01, 2011 | 72.20 | 73.72 | 71.30 | 71.73 | 2,061,186 | -0.67(-0.93%) |
Aug 31, 2011 | 71.52 | 72.76 | 71.32 | 72.40 | 2,412,094 | +1.36(+1.91%) |
Aug 30, 2011 | 70.11 | 71.49 | 69.94 | 71.04 | 1,913,242 | +0.45(+0.64%) |
Aug 29, 2011 | 69.69 | 70.64 | 69.58 | 70.58 | 1,925,966 | +1.45(+2.09%) |
Aug 26, 2011 | 67.32 | 69.52 | 65.95 | 69.14 | 2,711,621 | +1.71(+2.53%) |
Aug 25, 2011 | 68.71 | 69.03 | 66.95 | 67.43 | 1,919,317 | -1.15(-1.67%) |
Aug 24, 2011 | 68.04 | 68.72 | 67.65 | 68.58 | 1,528,219 | +0.27(+0.40%) |
Aug 23, 2011 | 66.33 | 68.43 | 66.07 | 68.31 | 2,053,996 | +1.95(+2.94%) |
Aug 22, 2011 | 66.99 | 68.01 | 66.18 | 66.36 | 1,792,003 | -0.36(-0.54%) |
Aug 19, 2011 | 66.43 | 68.06 | 66.40 | 66.72 | 2,778,169 | -0.47(-0.70%) |
Aug 18, 2011 | 68.39 | 68.48 | 66.51 | 67.19 | 2,835,032 | -2.60(-3.73%) |
Aug 17, 2011 | 70.93 | 71.21 | 69.22 | 69.79 | 2,886,740 | -0.79(-1.11%) |
Aug 16, 2011 | 70.76 | 70.96 | 69.27 | 70.58 | 3,310,429 | -0.72(-1.01%) |
Aug 15, 2011 | 71.57 | 71.99 | 70.43 | 71.30 | 2,649,114 | -0.09(-0.13%) |
Aug 12, 2011 | 71.58 | 72.21 | 70.36 | 71.39 | 2,915,383 | -0.16(-0.23%) |
Aug 11, 2011 | 66.65 | 73.01 | 66.65 | 71.55 | 6,762,992 | +5.17(+7.78%) |
Aug 10, 2011 | 67.88 | 68.17 | 66.27 | 66.38 | 4,256,755 | -2.48(-3.59%) |
Aug 09, 2011 | 66.78 | 68.89 | 64.29 | 68.86 | 6,944,316 | +4.80(+7.49%) |
Aug 08, 2011 | 66.78 | 67.25 | 64.02 | 64.06 | 3,337,985 | -3.98(-5.84%) |
Aug 05, 2011 | 68.34 | 69.17 | 66.39 | 68.04 | 2,764,277 | +0.35(+0.52%) |
Aug 04, 2011 | 69.87 | 69.88 | 67.68 | 67.68 | 2,914,898 | -2.93(-4.15%) |
Aug 03, 2011 | 70.33 | 70.68 | 68.92 | 70.61 | 3,314,348 | +0.25(+0.36%) |
Aug 02, 2011 | 71.59 | 71.88 | 70.32 | 70.36 | 3,634,434 | -1.90(-2.63%) |
Aug 01, 2011 | 73.52 | 73.68 | 70.86 | 72.26 | 5,217,366 | -1.03(-1.41%) |
Jul 29, 2011 | 73.66 | 74.98 | 72.05 | 73.29 | 5,271,598 | +1.37(+1.91%) |
Jul 28, 2011 | 72.82 | 73.56 | 71.72 | 71.91 | 3,945,753 | -0.86(-1.18%) |
Jul 27, 2011 | 73.08 | 73.56 | 72.66 | 72.77 | 3,826,500 | -0.55(-0.75%) |
Jul 26, 2011 | 73.29 | 73.50 | 72.82 | 73.32 | 3,457,920 | -0.10(-0.14%) |
Jul 25, 2011 | 73.85 | 74.23 | 73.38 | 73.42 | 1,614,287 | -0.94(-1.26%) |
Jul 22, 2011 | 74.54 | 74.62 | 74.21 | 74.36 | 1,310,861 | +0.18(+0.24%) |
Jul 21, 2011 | 74.64 | 74.64 | 72.16 | 74.18 | 4,350,762 | -0.14(-0.19%) |
Jul 20, 2011 | 74.45 | 74.67 | 73.88 | 74.32 | 1,358,605 | +0.29(+0.39%) |
Jul 19, 2011 | 74.11 | 74.29 | 73.48 | 74.04 | 1,468,037 | +0.14(+0.20%) |
Jul 18, 2011 | 74.27 | 74.44 | 73.25 | 73.89 | 2,652,396 | -0.62(-0.84%) |
Jul 15, 2011 | 75.30 | 75.30 | 74.18 | 74.51 | 2,428,385 | -0.42(-0.55%) |
Jul 14, 2011 | 74.99 | 75.88 | 74.79 | 74.93 | 1,744,760 | -0.21(-0.28%) |
Jul 13, 2011 | 75.35 | 75.79 | 74.96 | 75.14 | 1,884,363 | +0.12(+0.16%) |
Jul 12, 2011 | 75.25 | 75.98 | 74.85 | 75.02 | 2,486,047 | -0.33(-0.43%) |
Jul 11, 2011 | 75.66 | 75.76 | 75.08 | 75.35 | 1,925,391 | -1.03(-1.35%) |
Jul 08, 2011 | 76.14 | 76.42 | 75.98 | 76.38 | 1,444,597 | -0.30(-0.39%) |
Jul 07, 2011 | 76.67 | 76.75 | 76.06 | 76.67 | 1,518,852 | +0.50(+0.65%) |
Jul 06, 2011 | 75.86 | 76.49 | 75.62 | 76.18 | 1,958,717 | +0.29(+0.38%) |
Jul 05, 2011 | 76.00 | 76.25 | 75.45 | 75.89 | 1,793,489 | -0.07(-0.10%) |