Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 59.03 | 59.86 | 58.43 | 58.43 | 410,635 | -1.73(-2.87%) |
Sep 29, 2011 | 61.00 | 61.11 | 58.87 | 60.15 | 397,737 | +0.62(+1.03%) |
Sep 28, 2011 | 61.82 | 62.21 | 59.46 | 59.54 | 256,271 | -2.01(-3.27%) |
Sep 27, 2011 | 62.30 | 63.20 | 61.25 | 61.54 | 407,801 | +0.87(+1.44%) |
Sep 26, 2011 | 58.88 | 60.75 | 57.85 | 60.67 | 431,980 | +2.14(+3.65%) |
Sep 23, 2011 | 58.61 | 59.38 | 58.20 | 58.53 | 420,572 | -0.61(-1.03%) |
Sep 22, 2011 | 60.62 | 60.62 | 58.09 | 59.14 | 701,281 | -3.53(-5.63%) |
Sep 21, 2011 | 65.13 | 65.33 | 62.61 | 62.67 | 286,175 | -2.66(-4.08%) |
Sep 20, 2011 | 66.20 | 66.83 | 65.27 | 65.33 | 190,616 | -0.52(-0.80%) |
Sep 19, 2011 | 65.19 | 66.34 | 64.57 | 65.86 | 261,913 | -0.94(-1.41%) |
Sep 16, 2011 | 67.23 | 67.42 | 66.10 | 66.80 | 208,178 | -0.16(-0.24%) |
Sep 15, 2011 | 66.57 | 67.00 | 65.92 | 66.96 | 246,896 | +1.29(+1.97%) |
Sep 14, 2011 | 65.13 | 66.59 | 64.02 | 65.67 | 245,928 | +0.81(+1.25%) |
Sep 13, 2011 | 64.81 | 65.22 | 63.75 | 64.85 | 314,350 | +0.28(+0.43%) |
Sep 12, 2011 | 63.09 | 64.58 | 62.80 | 64.58 | 209,314 | +0.24(+0.38%) |
Sep 09, 2011 | 65.74 | 65.94 | 63.82 | 64.33 | 249,683 | -2.13(-3.21%) |
Sep 08, 2011 | 66.98 | 67.80 | 66.11 | 66.46 | 201,470 | -0.78(-1.17%) |
Sep 07, 2011 | 65.87 | 67.28 | 65.81 | 67.25 | 207,536 | +2.50(+3.87%) |
Sep 06, 2011 | 63.24 | 64.84 | 62.93 | 64.75 | 274,682 | -0.74(-1.14%) |
Sep 02, 2011 | 65.88 | 66.15 | 64.98 | 65.49 | 207,103 | -1.83(-2.72%) |
Sep 01, 2011 | 68.13 | 68.85 | 67.24 | 67.32 | 255,650 | -0.54(-0.80%) |
Aug 31, 2011 | 68.17 | 68.95 | 67.29 | 67.87 | 664,490 | +0.33(+0.49%) |
Aug 30, 2011 | 66.78 | 67.96 | 66.21 | 67.53 | 239,344 | +0.37(+0.54%) |
Aug 29, 2011 | 66.20 | 67.26 | 65.78 | 67.17 | 256,958 | +2.02(+3.10%) |
Aug 26, 2011 | 63.25 | 65.42 | 62.59 | 65.15 | 334,138 | +1.33(+2.08%) |
Aug 25, 2011 | 65.77 | 66.12 | 63.57 | 63.83 | 305,366 | -1.50(-2.29%) |
Aug 24, 2011 | 64.70 | 65.46 | 64.02 | 65.32 | 235,480 | +0.32(+0.49%) |
Aug 23, 2011 | 62.45 | 65.04 | 62.13 | 65.00 | 267,741 | +2.92(+4.70%) |
Aug 22, 2011 | 64.69 | 64.69 | 61.86 | 62.09 | 428,273 | -0.51(-0.82%) |
Aug 19, 2011 | 62.93 | 64.85 | 62.49 | 62.60 | 305,275 | -1.27(-1.99%) |
Aug 18, 2011 | 65.73 | 65.88 | 63.23 | 63.87 | 428,073 | -3.95(-5.83%) |
Aug 17, 2011 | 68.24 | 69.01 | 67.47 | 67.82 | 282,507 | +0.35(+0.52%) |
Aug 16, 2011 | 67.68 | 68.51 | 66.78 | 67.47 | 614,563 | -1.33(-1.93%) |
Aug 15, 2011 | 67.30 | 68.85 | 67.28 | 68.80 | 312,715 | +2.28(+3.43%) |
Aug 12, 2011 | 67.12 | 67.31 | 66.09 | 66.52 | 372,735 | +0.53(+0.80%) |
Aug 11, 2011 | 63.28 | 66.89 | 62.80 | 65.99 | 567,255 | +3.17(+5.05%) |
Aug 10, 2011 | 64.08 | 65.25 | 62.49 | 62.82 | 532,187 | -2.02(-3.11%) |
Aug 09, 2011 | 66.89 | 64.86 | 60.56 | 64.83 | 795,320 | +3.00(+4.85%) |
Aug 08, 2011 | 64.96 | 65.82 | 61.59 | 61.84 | 1,497,391 | -5.77(-8.54%) |
Aug 05, 2011 | 69.02 | 69.60 | 65.00 | 67.61 | 1,050,998 | -0.53(-0.78%) |
Aug 04, 2011 | 72.07 | 72.07 | 67.97 | 68.14 | 882,184 | -5.28(-7.20%) |
Aug 03, 2011 | 73.92 | 73.93 | 71.67 | 73.43 | 493,477 | -0.33(-0.45%) |
Aug 02, 2011 | 75.24 | 76.24 | 73.76 | 73.76 | 353,405 | -2.19(-2.88%) |
Aug 01, 2011 | 77.49 | 77.49 | 75.21 | 75.94 | 455,879 | -0.04(-0.05%) |
Jul 29, 2011 | 75.67 | 76.60 | 75.45 | 75.99 | 325,347 | -0.73(-0.95%) |
Jul 28, 2011 | 76.82 | 77.68 | 76.55 | 76.72 | 268,780 | -0.49(-0.63%) |
Jul 27, 2011 | 78.17 | 78.36 | 77.01 | 77.20 | 206,574 | -1.61(-2.04%) |
Jul 26, 2011 | 79.17 | 79.47 | 78.55 | 78.81 | 221,614 | -0.32(-0.40%) |
Jul 25, 2011 | 78.41 | 79.67 | 78.36 | 79.13 | 435,535 | -0.28(-0.36%) |
Jul 22, 2011 | 79.42 | 79.53 | 79.27 | 79.42 | 243,893 | +0.43(+0.55%) |
Jul 21, 2011 | 78.02 | 79.11 | 78.02 | 78.98 | 293,107 | +1.35(+1.73%) |
Jul 20, 2011 | 78.22 | 78.22 | 77.45 | 77.64 | 162,983 | -0.10(-0.13%) |
Jul 19, 2011 | 76.94 | 77.80 | 76.79 | 77.74 | 272,177 | +1.38(+1.81%) |
Jul 18, 2011 | 76.46 | 76.56 | 75.84 | 76.36 | 202,747 | -0.38(-0.49%) |
Jul 15, 2011 | 75.49 | 76.78 | 75.49 | 76.74 | 274,979 | +2.17(+2.90%) |
Jul 14, 2011 | 75.80 | 76.06 | 74.53 | 74.57 | 230,461 | -0.56(-0.75%) |
Jul 13, 2011 | 74.85 | 76.17 | 74.83 | 75.13 | 314,376 | +0.64(+0.86%) |
Jul 12, 2011 | 74.44 | 75.50 | 74.38 | 74.49 | 214,764 | -0.25(-0.34%) |
Jul 11, 2011 | 75.30 | 75.44 | 74.44 | 74.74 | 249,739 | -1.71(-2.23%) |
Jul 08, 2011 | 75.82 | 76.49 | 75.67 | 76.45 | 293,523 | -0.47(-0.61%) |
Jul 07, 2011 | 76.74 | 77.16 | 76.43 | 76.91 | 282,792 | +1.02(+1.34%) |
Jul 06, 2011 | 75.98 | 76.01 | 75.22 | 75.90 | 210,956 | -0.17(-0.22%) |
Jul 05, 2011 | 75.60 | 76.38 | 75.52 | 76.07 | 283,168 | +0.46(+0.61%) |