Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.16 | 61.11 | 59.90 | 59.98 | 3,786,325 | -0.62(-1.02%) |
Sep 29, 2011 | 62.06 | 62.27 | 59.88 | 60.60 | 3,333,033 | -0.59(-0.97%) |
Sep 28, 2011 | 61.78 | 62.30 | 61.18 | 61.19 | 2,931,569 | -0.39(-0.64%) |
Sep 27, 2011 | 62.52 | 62.76 | 61.31 | 61.59 | 3,415,206 | -0.09(-0.14%) |
Sep 26, 2011 | 61.20 | 61.89 | 60.88 | 61.67 | 4,278,971 | +0.79(+1.30%) |
Sep 23, 2011 | 60.40 | 61.27 | 60.23 | 60.89 | 3,871,451 | +0.14(+0.22%) |
Sep 22, 2011 | 60.42 | 61.19 | 59.69 | 60.75 | 6,229,937 | -0.91(-1.47%) |
Sep 21, 2011 | 62.13 | 62.94 | 61.63 | 61.66 | 3,613,510 | -0.47(-0.75%) |
Sep 20, 2011 | 62.19 | 63.05 | 61.86 | 62.13 | 4,543,612 | +0.03(+0.05%) |
Sep 19, 2011 | 61.01 | 62.32 | 60.92 | 62.10 | 3,515,819 | +0.58(+0.94%) |
Sep 16, 2011 | 60.81 | 62.05 | 60.59 | 61.52 | 6,024,127 | +0.90(+1.48%) |
Sep 15, 2011 | 60.54 | 60.83 | 59.96 | 60.62 | 3,341,378 | +0.81(+1.36%) |
Sep 14, 2011 | 59.11 | 60.27 | 58.37 | 59.81 | 3,749,449 | +0.87(+1.47%) |
Sep 13, 2011 | 58.48 | 59.00 | 57.91 | 58.94 | 3,222,652 | +0.72(+1.24%) |
Sep 12, 2011 | 56.99 | 58.34 | 56.98 | 58.22 | 3,033,861 | +0.60(+1.04%) |
Sep 09, 2011 | 58.39 | 58.48 | 57.33 | 57.62 | 3,415,403 | -1.36(-2.30%) |
Sep 08, 2011 | 58.63 | 59.50 | 58.55 | 58.98 | 3,205,290 | +0.11(+0.19%) |
Sep 07, 2011 | 57.89 | 58.87 | 57.61 | 58.87 | 2,791,101 | +1.61(+2.82%) |
Sep 06, 2011 | 56.26 | 57.35 | 55.93 | 57.26 | 3,070,708 | -0.12(-0.20%) |
Sep 02, 2011 | 57.13 | 58.19 | 57.02 | 57.37 | 3,367,407 | -0.67(-1.16%) |
Sep 01, 2011 | 57.68 | 59.09 | 57.53 | 58.05 | 5,474,692 | +0.69(+1.20%) |
Aug 31, 2011 | 57.14 | 57.72 | 56.98 | 57.36 | 3,687,923 | +0.34(+0.60%) |
Aug 30, 2011 | 56.67 | 57.36 | 56.39 | 57.02 | 3,068,667 | +0.20(+0.36%) |
Aug 29, 2011 | 56.86 | 57.04 | 56.51 | 56.81 | 3,578,716 | +0.42(+0.75%) |
Aug 26, 2011 | 55.34 | 56.72 | 54.81 | 56.39 | 2,981,813 | +0.99(+1.78%) |
Aug 25, 2011 | 56.80 | 57.34 | 55.34 | 55.40 | 2,844,692 | -1.19(-2.10%) |
Aug 24, 2011 | 55.66 | 56.62 | 55.32 | 56.59 | 3,406,852 | +0.93(+1.67%) |
Aug 23, 2011 | 54.47 | 56.11 | 54.16 | 55.66 | 4,654,486 | +1.31(+2.42%) |
Aug 22, 2011 | 55.48 | 55.50 | 53.85 | 54.35 | 3,362,515 | +0.04(+0.08%) |
Aug 19, 2011 | 53.60 | 55.13 | 53.60 | 54.31 | 5,113,371 | +0.00(+0.00%) |
Aug 18, 2011 | 54.42 | 55.05 | 52.92 | 54.31 | 6,811,355 | -1.29(-2.31%) |
Aug 17, 2011 | 55.23 | 56.53 | 55.01 | 55.59 | 4,908,080 | +0.72(+1.31%) |
Aug 16, 2011 | 53.99 | 55.22 | 53.58 | 54.87 | 3,899,031 | +0.77(+1.42%) |
Aug 15, 2011 | 53.44 | 54.10 | 53.08 | 54.10 | 3,580,937 | +0.94(+1.77%) |
Aug 12, 2011 | 53.33 | 53.61 | 52.36 | 53.16 | 4,125,242 | +0.13(+0.25%) |
Aug 11, 2011 | 51.56 | 53.60 | 51.35 | 53.03 | 5,920,845 | +1.62(+3.15%) |
Aug 10, 2011 | 53.29 | 53.41 | 51.28 | 51.41 | 6,734,834 | -3.12(-5.72%) |
Aug 09, 2011 | 53.69 | 54.52 | 51.64 | 54.52 | 7,825,119 | +2.95(+5.72%) |
Aug 08, 2011 | 55.21 | 55.85 | 51.46 | 51.57 | 11,525,484 | -4.47(-7.97%) |
Aug 05, 2011 | 56.56 | 56.62 | 54.61 | 56.04 | 4,911,596 | +0.17(+0.30%) |
Aug 04, 2011 | 55.58 | 57.17 | 55.36 | 55.88 | 7,940,414 | -0.42(-0.74%) |
Aug 03, 2011 | 55.45 | 56.45 | 54.85 | 56.29 | 5,216,097 | +1.09(+1.97%) |
Aug 02, 2011 | 56.27 | 56.60 | 55.16 | 55.20 | 4,732,408 | -1.37(-2.41%) |
Aug 01, 2011 | 57.74 | 57.77 | 56.10 | 56.57 | 3,508,688 | -0.40(-0.70%) |
Jul 29, 2011 | 56.42 | 57.45 | 56.19 | 56.97 | 3,345,081 | -0.06(-0.10%) |
Jul 28, 2011 | 57.07 | 57.74 | 56.97 | 57.02 | 2,727,467 | -0.04(-0.08%) |
Jul 27, 2011 | 58.28 | 58.45 | 57.02 | 57.07 | 3,171,917 | -1.57(-2.68%) |
Jul 26, 2011 | 58.94 | 59.38 | 58.55 | 58.64 | 1,548,109 | -0.44(-0.75%) |
Jul 25, 2011 | 59.11 | 59.40 | 59.01 | 59.08 | 1,612,899 | -0.37(-0.62%) |
Jul 22, 2011 | 59.44 | 59.57 | 59.08 | 59.46 | 1,361,904 | +0.11(+0.18%) |
Jul 21, 2011 | 58.87 | 59.78 | 58.73 | 59.35 | 2,375,753 | +0.60(+1.03%) |
Jul 20, 2011 | 58.84 | 58.88 | 58.13 | 58.74 | 2,146,155 | -0.09(-0.15%) |
Jul 19, 2011 | 58.07 | 58.93 | 58.02 | 58.83 | 2,526,612 | +1.24(+2.15%) |
Jul 18, 2011 | 57.90 | 58.10 | 57.37 | 57.59 | 2,042,382 | -0.55(-0.95%) |
Jul 15, 2011 | 58.50 | 58.65 | 57.80 | 58.14 | 3,038,669 | -0.34(-0.58%) |
Jul 14, 2011 | 58.87 | 59.31 | 58.33 | 58.48 | 2,140,682 | -0.37(-0.63%) |
Jul 13, 2011 | 58.96 | 59.38 | 58.47 | 58.85 | 1,989,586 | +0.09(+0.16%) |
Jul 12, 2011 | 58.89 | 59.52 | 58.71 | 58.76 | 2,369,569 | +0.02(+0.04%) |
Jul 11, 2011 | 58.73 | 59.03 | 58.56 | 58.73 | 2,184,354 | -0.53(-0.90%) |
Jul 08, 2011 | 59.40 | 59.70 | 58.90 | 59.27 | 2,736,585 | -0.47(-0.79%) |
Jul 07, 2011 | 60.57 | 60.75 | 59.41 | 59.74 | 4,392,028 | -0.42(-0.70%) |
Jul 06, 2011 | 59.24 | 60.38 | 59.24 | 60.16 | 2,960,811 | +0.98(+1.66%) |
Jul 05, 2011 | 59.47 | 59.66 | 58.95 | 59.18 | 2,555,921 | -0.18(-0.31%) |