Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.91 | 56.99 | 54.53 | 54.53 | 3,045,309 | -2.33(-4.10%) |
Sep 29, 2011 | 58.60 | 59.21 | 55.45 | 56.86 | 3,418,995 | -0.75(-1.30%) |
Sep 28, 2011 | 58.00 | 58.82 | 57.44 | 57.61 | 3,130,312 | -0.34(-0.59%) |
Sep 27, 2011 | 56.64 | 58.97 | 56.60 | 57.95 | 2,990,690 | +2.37(+4.26%) |
Sep 26, 2011 | 53.29 | 55.74 | 53.12 | 55.58 | 2,878,801 | +2.46(+4.63%) |
Sep 23, 2011 | 51.49 | 53.32 | 51.49 | 53.12 | 2,897,689 | +0.93(+1.78%) |
Sep 22, 2011 | 53.31 | 54.60 | 51.21 | 52.19 | 3,788,221 | -2.81(-5.11%) |
Sep 21, 2011 | 55.24 | 57.45 | 54.96 | 55.00 | 3,541,105 | +0.16(+0.29%) |
Sep 20, 2011 | 56.72 | 57.11 | 54.71 | 54.84 | 2,722,195 | -1.21(-2.16%) |
Sep 19, 2011 | 57.26 | 57.51 | 55.52 | 56.05 | 2,464,509 | -2.19(-3.76%) |
Sep 16, 2011 | 57.99 | 58.54 | 57.00 | 58.24 | 2,289,834 | +0.49(+0.85%) |
Sep 15, 2011 | 57.11 | 58.33 | 56.50 | 57.75 | 3,033,934 | +1.16(+2.05%) |
Sep 14, 2011 | 55.37 | 57.39 | 54.56 | 56.59 | 2,954,734 | +1.45(+2.63%) |
Sep 13, 2011 | 55.01 | 55.28 | 54.18 | 55.14 | 2,375,068 | +0.42(+0.77%) |
Sep 12, 2011 | 53.08 | 54.72 | 52.70 | 54.72 | 2,280,003 | +1.14(+2.13%) |
Sep 09, 2011 | 55.67 | 56.45 | 52.95 | 53.58 | 3,797,988 | -2.73(-4.85%) |
Sep 08, 2011 | 57.91 | 57.98 | 56.08 | 56.31 | 2,871,153 | -1.65(-2.85%) |
Sep 07, 2011 | 57.26 | 58.34 | 56.76 | 57.96 | 2,168,952 | +1.82(+3.24%) |
Sep 06, 2011 | 55.57 | 56.33 | 54.28 | 56.14 | 2,741,107 | -1.21(-2.11%) |
Sep 02, 2011 | 57.95 | 58.50 | 56.92 | 57.35 | 2,440,177 | -2.02(-3.39%) |
Sep 01, 2011 | 60.39 | 61.54 | 59.07 | 59.37 | 3,003,346 | -1.06(-1.76%) |
Aug 31, 2011 | 58.76 | 61.61 | 58.75 | 60.43 | 5,435,189 | +2.12(+3.64%) |
Aug 30, 2011 | 57.34 | 58.76 | 56.65 | 58.31 | 4,123,614 | +0.58(+1.00%) |
Aug 29, 2011 | 56.11 | 57.76 | 55.77 | 57.73 | 2,992,523 | +2.52(+4.56%) |
Aug 26, 2011 | 53.51 | 55.97 | 53.08 | 55.21 | 3,508,610 | +1.40(+2.60%) |
Aug 25, 2011 | 54.92 | 56.07 | 53.49 | 53.81 | 2,553,586 | -1.27(-2.31%) |
Aug 24, 2011 | 54.27 | 55.85 | 53.02 | 55.08 | 3,492,302 | +0.62(+1.14%) |
Aug 23, 2011 | 52.05 | 54.46 | 51.31 | 54.46 | 4,201,807 | +2.69(+5.20%) |
Aug 22, 2011 | 51.44 | 53.35 | 51.04 | 51.77 | 4,688,766 | +1.46(+2.90%) |
Aug 19, 2011 | 51.52 | 53.23 | 50.21 | 50.31 | 4,816,494 | -1.65(-3.18%) |
Aug 18, 2011 | 56.14 | 56.30 | 51.31 | 51.96 | 6,771,595 | -6.74(-11.48%) |
Aug 17, 2011 | 59.98 | 60.28 | 57.30 | 58.70 | 4,054,547 | -0.96(-1.61%) |
Aug 16, 2011 | 61.28 | 61.52 | 58.00 | 59.66 | 5,397,221 | -2.36(-3.80%) |
Aug 15, 2011 | 61.14 | 62.60 | 60.80 | 62.02 | 2,133,144 | +1.27(+2.08%) |
Aug 12, 2011 | 61.83 | 62.29 | 60.44 | 60.75 | 4,081,703 | -0.99(-1.60%) |
Aug 11, 2011 | 59.47 | 62.51 | 59.37 | 61.74 | 3,407,364 | +2.47(+4.17%) |
Aug 10, 2011 | 60.53 | 62.00 | 59.16 | 59.27 | 2,892,129 | -2.63(-4.25%) |
Aug 09, 2011 | 61.20 | 61.91 | 57.56 | 61.90 | 5,890,125 | +3.72(+6.39%) |
Aug 08, 2011 | 61.80 | 63.27 | 56.77 | 58.18 | 6,649,033 | -6.23(-9.67%) |
Aug 05, 2011 | 66.82 | 68.70 | 62.27 | 64.41 | 5,256,137 | -0.93(-1.42%) |
Aug 04, 2011 | 69.66 | 69.95 | 65.21 | 65.34 | 3,604,317 | -5.49(-7.75%) |
Aug 03, 2011 | 69.36 | 70.93 | 67.90 | 70.83 | 2,990,804 | +1.51(+2.18%) |
Aug 02, 2011 | 70.15 | 71.23 | 68.12 | 69.32 | 4,324,657 | -1.55(-2.19%) |
Aug 01, 2011 | 72.66 | 72.84 | 69.79 | 70.87 | 2,707,572 | -1.17(-1.62%) |
Jul 29, 2011 | 71.87 | 73.40 | 70.76 | 72.04 | 3,447,150 | -0.78(-1.07%) |
Jul 28, 2011 | 69.70 | 74.17 | 69.57 | 72.82 | 5,250,828 | +1.88(+2.65%) |
Jul 27, 2011 | 73.83 | 73.95 | 70.75 | 70.94 | 3,789,741 | -3.57(-4.79%) |
Jul 26, 2011 | 74.70 | 74.86 | 72.60 | 74.51 | 2,180,791 | +0.03(+0.04%) |
Jul 25, 2011 | 74.63 | 75.44 | 74.20 | 74.48 | 1,032,407 | -0.79(-1.05%) |
Jul 22, 2011 | 75.58 | 75.80 | 73.98 | 75.27 | 1,525,247 | +1.39(+1.89%) |
Jul 21, 2011 | 75.20 | 76.19 | 72.89 | 73.88 | 2,751,049 | -1.42(-1.88%) |
Jul 20, 2011 | 78.11 | 78.91 | 75.15 | 75.29 | 2,155,977 | -2.14(-2.76%) |
Jul 19, 2011 | 75.92 | 77.47 | 75.92 | 77.43 | 1,552,633 | +2.25(+2.99%) |
Jul 18, 2011 | 75.99 | 76.47 | 74.23 | 75.18 | 1,360,777 | -1.29(-1.69%) |
Jul 15, 2011 | 74.92 | 76.64 | 74.27 | 76.47 | 2,056,575 | +2.07(+2.78%) |
Jul 14, 2011 | 76.35 | 76.35 | 73.71 | 74.40 | 3,287,701 | -1.48(-1.95%) |
Jul 13, 2011 | 77.09 | 77.54 | 74.99 | 75.88 | 2,529,497 | -0.49(-0.64%) |
Jul 12, 2011 | 79.41 | 79.74 | 75.83 | 76.37 | 2,993,129 | -2.82(-3.56%) |
Jul 11, 2011 | 81.92 | 82.60 | 78.75 | 79.19 | 2,068,333 | -3.79(-4.57%) |
Jul 08, 2011 | 81.75 | 82.98 | 81.27 | 82.98 | 894,705 | +0.29(+0.35%) |
Jul 07, 2011 | 83.10 | 84.00 | 82.60 | 82.69 | 1,384,568 | +0.47(+0.57%) |
Jul 06, 2011 | 81.09 | 82.71 | 80.40 | 82.22 | 1,691,174 | +1.16(+1.43%) |
Jul 05, 2011 | 80.74 | 81.49 | 79.93 | 81.06 | 1,284,961 | +0.28(+0.35%) |