Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.79 | 56.48 | 54.30 | 54.74 | 1,427,325 | -0.44(-0.81%) |
Sep 29, 2011 | 56.89 | 57.10 | 54.69 | 55.19 | 1,788,722 | -0.82(-1.46%) |
Sep 28, 2011 | 59.28 | 60.02 | 55.59 | 56.01 | 2,032,505 | -2.85(-4.85%) |
Sep 27, 2011 | 61.40 | 62.28 | 58.53 | 58.86 | 2,454,980 | -0.60(-1.00%) |
Sep 26, 2011 | 59.30 | 60.51 | 57.00 | 59.46 | 2,766,214 | -1.48(-2.44%) |
Sep 23, 2011 | 62.49 | 63.66 | 59.20 | 60.94 | 2,472,618 | -4.41(-6.75%) |
Sep 22, 2011 | 65.49 | 67.07 | 63.86 | 65.36 | 1,454,426 | -3.52(-5.10%) |
Sep 21, 2011 | 69.40 | 71.56 | 68.73 | 68.87 | 1,046,902 | -0.96(-1.37%) |
Sep 20, 2011 | 67.89 | 70.45 | 67.11 | 69.83 | 966,070 | +2.15(+3.18%) |
Sep 19, 2011 | 69.09 | 69.31 | 67.13 | 67.68 | 1,175,920 | -0.88(-1.28%) |
Sep 16, 2011 | 68.29 | 68.93 | 67.51 | 68.55 | 2,377,432 | +0.10(+0.15%) |
Sep 15, 2011 | 68.47 | 68.82 | 66.72 | 68.45 | 1,329,397 | -1.13(-1.62%) |
Sep 14, 2011 | 70.01 | 70.39 | 68.32 | 69.58 | 1,259,893 | -0.97(-1.38%) |
Sep 13, 2011 | 68.36 | 70.82 | 67.89 | 70.55 | 1,068,222 | +2.24(+3.29%) |
Sep 12, 2011 | 68.79 | 69.96 | 66.75 | 68.31 | 1,138,020 | -1.02(-1.48%) |
Sep 09, 2011 | 70.06 | 71.40 | 68.89 | 69.33 | 1,124,409 | -0.92(-1.31%) |
Sep 08, 2011 | 68.64 | 70.62 | 68.27 | 70.25 | 1,359,874 | +2.72(+4.03%) |
Sep 07, 2011 | 67.40 | 67.68 | 65.24 | 67.53 | 1,385,143 | -1.32(-1.92%) |
Sep 06, 2011 | 68.35 | 70.80 | 67.32 | 68.85 | 1,604,223 | +1.48(+2.19%) |
Sep 02, 2011 | 66.35 | 68.01 | 66.28 | 67.38 | 1,026,166 | +1.99(+3.04%) |
Sep 01, 2011 | 65.21 | 65.94 | 64.58 | 65.39 | 619,824 | -0.03(-0.05%) |
Aug 31, 2011 | 66.27 | 66.52 | 64.42 | 65.42 | 731,505 | -0.41(-0.62%) |
Aug 30, 2011 | 64.25 | 66.74 | 63.90 | 65.83 | 1,169,614 | +2.23(+3.50%) |
Aug 29, 2011 | 64.16 | 64.47 | 62.16 | 63.61 | 1,023,702 | -0.24(-0.37%) |
Aug 26, 2011 | 61.80 | 63.85 | 60.66 | 63.85 | 1,223,692 | +2.08(+3.37%) |
Aug 25, 2011 | 58.04 | 61.87 | 57.17 | 61.76 | 1,765,344 | +2.99(+5.08%) |
Aug 24, 2011 | 60.70 | 61.17 | 58.32 | 58.78 | 1,461,189 | -2.24(-3.68%) |
Aug 23, 2011 | 62.02 | 62.04 | 59.99 | 61.02 | 1,134,818 | -1.26(-2.03%) |
Aug 22, 2011 | 60.99 | 62.95 | 60.20 | 62.28 | 1,396,753 | +2.56(+4.29%) |
Aug 19, 2011 | 58.18 | 60.06 | 58.18 | 59.72 | 1,394,353 | +1.55(+2.67%) |
Aug 18, 2011 | 59.16 | 59.36 | 57.63 | 58.17 | 789,083 | -0.48(-0.81%) |
Aug 17, 2011 | 59.00 | 59.71 | 58.19 | 58.65 | 544,720 | -0.15(-0.25%) |
Aug 16, 2011 | 57.70 | 59.54 | 57.70 | 58.79 | 802,452 | -0.74(-1.25%) |
Aug 15, 2011 | 57.43 | 59.69 | 56.48 | 59.54 | 1,124,499 | +1.26(+2.17%) |
Aug 12, 2011 | 57.73 | 58.64 | 57.41 | 58.27 | 1,273,844 | -0.50(-0.86%) |
Aug 11, 2011 | 58.70 | 60.07 | 56.91 | 58.78 | 1,527,526 | +0.09(+0.16%) |
Aug 10, 2011 | 56.45 | 59.62 | 55.03 | 58.68 | 2,253,739 | +2.64(+4.70%) |
Aug 09, 2011 | 55.46 | 58.64 | 54.08 | 56.05 | 2,705,231 | -0.57(-1.01%) |
Aug 08, 2011 | 57.85 | 59.00 | 56.14 | 56.62 | 1,629,793 | -0.15(-0.27%) |
Aug 05, 2011 | 56.96 | 58.71 | 55.24 | 56.77 | 1,257,657 | -0.48(-0.83%) |
Aug 04, 2011 | 60.42 | 60.46 | 56.64 | 57.25 | 1,878,714 | -2.72(-4.54%) |
Aug 03, 2011 | 58.27 | 60.23 | 58.19 | 59.97 | 1,819,180 | +2.20(+3.81%) |
Aug 02, 2011 | 57.17 | 58.10 | 56.37 | 57.77 | 975,437 | +1.93(+3.45%) |
Aug 01, 2011 | 54.78 | 56.31 | 54.63 | 55.84 | 743,705 | +1.15(+2.11%) |
Jul 29, 2011 | 55.08 | 55.15 | 54.18 | 54.69 | 631,176 | -0.40(-0.73%) |
Jul 28, 2011 | 55.00 | 55.41 | 54.01 | 55.09 | 725,142 | +0.62(+1.14%) |
Jul 27, 2011 | 55.75 | 56.39 | 54.25 | 54.47 | 583,461 | -1.33(-2.39%) |
Jul 26, 2011 | 55.69 | 56.25 | 55.53 | 55.80 | 304,992 | -0.16(-0.29%) |
Jul 25, 2011 | 57.09 | 57.41 | 55.83 | 55.96 | 572,419 | -0.44(-0.79%) |
Jul 22, 2011 | 55.92 | 56.42 | 55.50 | 56.41 | 519,986 | +1.08(+1.94%) |
Jul 21, 2011 | 55.46 | 55.71 | 55.01 | 55.33 | 511,593 | -0.10(-0.18%) |
Jul 20, 2011 | 55.47 | 55.94 | 54.86 | 55.43 | 543,002 | -0.16(-0.29%) |
Jul 19, 2011 | 56.60 | 56.70 | 55.19 | 55.59 | 679,672 | -0.32(-0.58%) |
Jul 18, 2011 | 55.85 | 56.84 | 55.35 | 55.92 | 1,087,285 | +0.96(+1.75%) |
Jul 15, 2011 | 54.12 | 54.97 | 53.67 | 54.95 | 598,639 | +1.29(+2.40%) |
Jul 14, 2011 | 55.13 | 55.15 | 53.50 | 53.67 | 741,580 | -0.51(-0.94%) |
Jul 13, 2011 | 54.16 | 55.50 | 53.86 | 54.18 | 1,099,481 | +0.78(+1.45%) |
Jul 12, 2011 | 51.57 | 53.44 | 51.57 | 53.40 | 847,534 | +1.42(+2.74%) |
Jul 11, 2011 | 51.54 | 52.27 | 51.06 | 51.98 | 645,741 | +0.60(+1.16%) |
Jul 08, 2011 | 51.53 | 52.34 | 51.09 | 51.38 | 481,718 | -0.49(-0.95%) |
Jul 07, 2011 | 52.04 | 52.73 | 51.78 | 51.87 | 730,335 | +0.41(+0.80%) |
Jul 06, 2011 | 50.48 | 51.49 | 50.36 | 51.47 | 650,248 | +1.23(+2.45%) |
Jul 05, 2011 | 50.48 | 50.55 | 49.83 | 50.24 | 459,542 | +0.83(+1.68%) |