Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 53.80 | 54.74 | 50.61 | 52.26 | 795,927 | -2.99(-5.42%) |
Sep 29, 2011 | 55.44 | 56.39 | 52.70 | 55.26 | 624,924 | +0.56(+1.03%) |
Sep 28, 2011 | 56.82 | 57.32 | 54.53 | 54.69 | 456,367 | -2.31(-4.06%) |
Sep 27, 2011 | 56.93 | 58.25 | 55.83 | 57.01 | 875,899 | +1.95(+3.54%) |
Sep 26, 2011 | 57.36 | 57.99 | 52.44 | 55.06 | 1,808,194 | -2.21(-3.87%) |
Sep 23, 2011 | 58.73 | 59.89 | 56.80 | 57.27 | 590,137 | -1.65(-2.80%) |
Sep 22, 2011 | 59.35 | 60.43 | 56.33 | 58.92 | 1,111,798 | -3.32(-5.34%) |
Sep 21, 2011 | 66.28 | 66.55 | 61.97 | 62.24 | 387,006 | -4.05(-6.11%) |
Sep 20, 2011 | 67.38 | 68.83 | 65.74 | 66.29 | 651,807 | -0.27(-0.41%) |
Sep 19, 2011 | 65.68 | 67.21 | 64.44 | 66.56 | 353,428 | +0.17(+0.25%) |
Sep 16, 2011 | 66.51 | 66.95 | 66.00 | 66.40 | 408,956 | -0.63(-0.94%) |
Sep 15, 2011 | 67.63 | 67.63 | 65.56 | 67.03 | 452,728 | +0.31(+0.47%) |
Sep 14, 2011 | 65.61 | 67.52 | 65.45 | 66.72 | 293,691 | +1.27(+1.94%) |
Sep 13, 2011 | 64.16 | 65.78 | 64.16 | 65.45 | 160,245 | +1.39(+2.17%) |
Sep 12, 2011 | 61.73 | 64.27 | 61.17 | 64.06 | 639,996 | +0.20(+0.32%) |
Sep 09, 2011 | 66.52 | 66.52 | 63.12 | 63.85 | 508,932 | -3.56(-5.29%) |
Sep 08, 2011 | 66.28 | 68.13 | 66.28 | 67.42 | 422,620 | +0.28(+0.42%) |
Sep 07, 2011 | 64.69 | 67.27 | 64.69 | 67.14 | 365,790 | +3.25(+5.09%) |
Sep 06, 2011 | 63.18 | 64.09 | 61.64 | 63.88 | 368,028 | -1.95(-2.96%) |
Sep 02, 2011 | 64.67 | 66.70 | 64.17 | 65.83 | 409,261 | -0.42(-0.63%) |
Sep 01, 2011 | 65.45 | 67.12 | 64.81 | 66.25 | 291,760 | +0.83(+1.26%) |
Aug 31, 2011 | 67.15 | 67.90 | 64.55 | 65.43 | 423,213 | -1.35(-2.02%) |
Aug 30, 2011 | 65.08 | 67.49 | 64.82 | 66.78 | 227,261 | +1.20(+1.84%) |
Aug 29, 2011 | 63.88 | 66.08 | 63.70 | 65.57 | 212,536 | +2.54(+4.04%) |
Aug 26, 2011 | 60.34 | 63.56 | 59.97 | 63.03 | 222,092 | +2.10(+3.44%) |
Aug 25, 2011 | 62.51 | 63.10 | 60.74 | 60.93 | 221,536 | -1.45(-2.32%) |
Aug 24, 2011 | 61.52 | 63.27 | 60.96 | 62.38 | 550,670 | +0.63(+1.02%) |
Aug 23, 2011 | 58.48 | 61.75 | 57.29 | 61.75 | 357,836 | +3.34(+5.72%) |
Aug 22, 2011 | 59.65 | 60.29 | 57.98 | 58.41 | 347,027 | -0.05(-0.08%) |
Aug 19, 2011 | 58.70 | 61.51 | 58.14 | 58.45 | 462,932 | -1.95(-3.23%) |
Aug 18, 2011 | 63.98 | 63.98 | 59.54 | 60.41 | 1,046,740 | -6.24(-9.37%) |
Aug 17, 2011 | 65.92 | 67.70 | 65.87 | 66.65 | 581,091 | +0.77(+1.16%) |
Aug 16, 2011 | 66.02 | 66.77 | 64.66 | 65.88 | 564,610 | -1.25(-1.87%) |
Aug 15, 2011 | 67.12 | 67.88 | 66.03 | 67.14 | 454,070 | +0.62(+0.93%) |
Aug 12, 2011 | 65.67 | 67.44 | 65.67 | 66.51 | 911,872 | +2.24(+3.49%) |
Aug 11, 2011 | 61.04 | 65.30 | 60.75 | 64.27 | 590,765 | +3.55(+5.85%) |
Aug 10, 2011 | 60.52 | 63.09 | 58.53 | 60.72 | 786,923 | -0.67(-1.09%) |
Aug 09, 2011 | 59.07 | 61.62 | 56.32 | 61.39 | 1,335,980 | +4.77(+8.42%) |
Aug 08, 2011 | 56.62 | 59.51 | 56.32 | 56.62 | 1,160,998 | -3.82(-6.31%) |
Aug 05, 2011 | 63.11 | 63.12 | 56.82 | 60.44 | 1,538,781 | -1.77(-2.84%) |
Aug 04, 2011 | 67.34 | 67.50 | 60.60 | 62.20 | 2,323,399 | -7.99(-11.38%) |
Aug 03, 2011 | 72.68 | 73.27 | 69.04 | 70.19 | 1,154,488 | -1.97(-2.73%) |
Aug 02, 2011 | 75.48 | 76.88 | 71.86 | 72.17 | 555,030 | -4.40(-5.75%) |
Aug 01, 2011 | 78.66 | 78.84 | 75.65 | 76.56 | 298,301 | -0.55(-0.72%) |
Jul 29, 2011 | 76.06 | 78.15 | 74.19 | 77.12 | 391,411 | -0.04(-0.05%) |
Jul 28, 2011 | 76.11 | 78.00 | 74.79 | 77.16 | 328,500 | +1.00(+1.31%) |
Jul 27, 2011 | 78.01 | 79.07 | 75.57 | 76.16 | 439,024 | -2.37(-3.02%) |
Jul 26, 2011 | 78.50 | 79.62 | 77.88 | 78.53 | 251,535 | +0.51(+0.65%) |
Jul 25, 2011 | 78.76 | 80.38 | 77.82 | 78.02 | 215,765 | -1.64(-2.06%) |
Jul 22, 2011 | 78.78 | 79.94 | 78.04 | 79.66 | 381,332 | +1.64(+2.10%) |
Jul 21, 2011 | 75.07 | 79.05 | 74.49 | 78.02 | 727,979 | +3.52(+4.72%) |
Jul 20, 2011 | 76.83 | 77.00 | 73.70 | 74.51 | 235,375 | -1.68(-2.20%) |
Jul 19, 2011 | 74.61 | 76.77 | 74.58 | 76.19 | 400,215 | +2.39(+3.24%) |
Jul 18, 2011 | 76.22 | 76.44 | 73.33 | 73.80 | 407,676 | -2.89(-3.77%) |
Jul 15, 2011 | 76.62 | 77.37 | 75.94 | 76.69 | 356,947 | +1.30(+1.73%) |
Jul 14, 2011 | 77.73 | 77.87 | 75.07 | 75.39 | 260,500 | -1.62(-2.11%) |
Jul 13, 2011 | 77.15 | 78.42 | 76.69 | 77.01 | 533,883 | +0.77(+1.01%) |
Jul 12, 2011 | 77.70 | 77.96 | 75.93 | 76.24 | 553,631 | -1.90(-2.44%) |
Jul 11, 2011 | 79.13 | 80.20 | 77.44 | 78.15 | 435,306 | -2.49(-3.08%) |
Jul 08, 2011 | 81.50 | 81.54 | 78.80 | 80.63 | 483,338 | -1.96(-2.37%) |
Jul 07, 2011 | 81.38 | 83.22 | 80.89 | 82.59 | 554,213 | +2.14(+2.66%) |
Jul 06, 2011 | 79.62 | 80.69 | 79.21 | 80.46 | 454,030 | +0.62(+0.78%) |
Jul 05, 2011 | 79.15 | 80.10 | 78.21 | 79.84 | 451,659 | +0.65(+0.82%) |