Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 59.86 | 59.87 | 59.45 | 59.46 | 535,513 | -0.50(-0.83%) |
Sep 29, 2011 | 59.94 | 60.00 | 59.46 | 59.95 | 692,886 | +0.44(+0.74%) |
Sep 28, 2011 | 59.48 | 59.70 | 59.43 | 59.51 | 485,733 | +0.05(+0.09%) |
Sep 27, 2011 | 58.76 | 59.46 | 58.76 | 59.46 | 1,418,251 | +1.03(+1.77%) |
Sep 26, 2011 | 59.18 | 59.18 | 58.41 | 58.43 | 920,013 | -0.89(-1.49%) |
Sep 23, 2011 | 60.03 | 60.03 | 59.19 | 59.32 | 1,335,276 | -0.97(-1.61%) |
Sep 22, 2011 | 60.67 | 60.67 | 60.22 | 60.29 | 620,364 | -1.08(-1.76%) |
Sep 21, 2011 | 61.50 | 61.59 | 61.06 | 61.36 | 324,730 | -0.32(-0.51%) |
Sep 20, 2011 | 61.68 | 61.69 | 61.49 | 61.68 | 412,491 | +0.03(+0.05%) |
Sep 19, 2011 | 61.72 | 61.77 | 61.49 | 61.65 | 326,133 | -0.25(-0.40%) |
Sep 16, 2011 | 61.97 | 61.97 | 61.73 | 61.90 | 459,418 | +0.01(+0.02%) |
Sep 15, 2011 | 61.68 | 61.90 | 61.58 | 61.89 | 530,862 | +0.10(+0.16%) |
Sep 14, 2011 | 62.07 | 62.07 | 61.79 | 61.79 | 383,905 | -0.39(-0.63%) |
Sep 13, 2011 | 62.10 | 62.20 | 61.89 | 62.18 | 574,195 | +0.18(+0.29%) |
Sep 12, 2011 | 61.99 | 62.60 | 61.95 | 62.00 | 821,630 | -0.27(-0.43%) |
Sep 09, 2011 | 62.55 | 62.71 | 61.90 | 62.27 | 1,377,997 | -0.47(-0.75%) |
Sep 08, 2011 | 62.63 | 62.78 | 62.63 | 62.74 | 415,685 | +0.01(+0.01%) |
Sep 07, 2011 | 62.66 | 62.75 | 62.55 | 62.74 | 427,736 | +0.23(+0.37%) |
Sep 06, 2011 | 61.96 | 62.62 | 61.96 | 62.51 | 469,292 | -0.23(-0.37%) |
Sep 02, 2011 | 62.39 | 62.83 | 62.39 | 62.74 | 684,096 | +0.21(+0.34%) |
Sep 01, 2011 | 62.73 | 62.73 | 62.48 | 62.52 | 573,682 | +0.08(+0.12%) |
Aug 31, 2011 | 62.49 | 62.86 | 62.42 | 62.45 | 843,901 | +0.17(+0.27%) |
Aug 30, 2011 | 62.03 | 62.32 | 62.03 | 62.28 | 571,370 | +0.01(+0.02%) |
Aug 29, 2011 | 61.94 | 62.36 | 61.93 | 62.27 | 322,775 | +0.09(+0.14%) |
Aug 26, 2011 | 61.90 | 62.31 | 61.71 | 62.18 | 1,315,240 | +0.42(+0.67%) |
Aug 25, 2011 | 61.64 | 61.99 | 61.57 | 61.76 | 346,428 | +0.12(+0.19%) |
Aug 24, 2011 | 62.11 | 62.11 | 61.52 | 61.64 | 487,419 | -0.40(-0.64%) |
Aug 23, 2011 | 61.78 | 62.06 | 61.78 | 62.04 | 335,300 | -0.13(-0.21%) |
Aug 22, 2011 | 62.33 | 62.33 | 62.17 | 62.17 | 214,534 | -0.04(-0.06%) |
Aug 19, 2011 | 61.93 | 62.24 | 61.93 | 62.21 | 688,889 | +0.17(+0.27%) |
Aug 18, 2011 | 62.25 | 62.37 | 61.82 | 62.04 | 514,017 | -0.29(-0.46%) |
Aug 17, 2011 | 62.08 | 62.35 | 62.02 | 62.33 | 605,105 | +0.35(+0.56%) |
Aug 16, 2011 | 61.60 | 61.99 | 61.49 | 61.98 | 1,622,265 | +0.43(+0.70%) |
Aug 15, 2011 | 60.95 | 61.68 | 60.94 | 61.55 | 651,414 | +0.63(+1.04%) |
Aug 12, 2011 | 60.77 | 61.12 | 60.72 | 60.91 | 843,224 | +0.30(+0.50%) |
Aug 11, 2011 | 60.45 | 61.06 | 60.17 | 60.61 | 1,261,775 | -0.69(-1.13%) |
Aug 10, 2011 | 60.76 | 61.37 | 60.76 | 61.30 | 500,037 | +0.71(+1.17%) |
Aug 09, 2011 | 62.11 | 61.18 | 60.11 | 60.59 | 1,853,785 | -0.11(-0.18%) |
Aug 08, 2011 | 60.82 | 61.38 | 59.51 | 60.70 | 1,532,336 | -1.03(-1.67%) |
Aug 05, 2011 | 62.16 | 62.39 | 61.64 | 61.73 | 1,564,818 | -0.84(-1.34%) |
Aug 04, 2011 | 62.94 | 62.95 | 62.52 | 62.57 | 660,075 | -0.30(-0.48%) |
Aug 03, 2011 | 62.90 | 62.96 | 62.77 | 62.87 | 1,201,036 | -0.02(-0.04%) |
Aug 02, 2011 | 62.64 | 62.89 | 62.57 | 62.89 | 971,917 | +0.21(+0.33%) |
Aug 01, 2011 | 62.42 | 62.72 | 62.21 | 62.68 | 2,468,964 | +0.56(+0.89%) |
Jul 29, 2011 | 61.79 | 62.16 | 61.78 | 62.13 | 644,692 | +0.33(+0.53%) |
Jul 28, 2011 | 61.67 | 61.80 | 61.65 | 61.80 | 470,599 | +0.26(+0.43%) |
Jul 27, 2011 | 61.57 | 61.66 | 61.53 | 61.53 | 767,645 | -0.03(-0.05%) |
Jul 26, 2011 | 61.37 | 61.56 | 61.35 | 61.56 | 634,457 | +0.14(+0.23%) |
Jul 25, 2011 | 61.39 | 61.43 | 61.30 | 61.42 | 614,993 | -0.07(-0.11%) |
Jul 22, 2011 | 61.43 | 61.49 | 61.42 | 61.49 | 306,600 | +0.31(+0.51%) |
Jul 21, 2011 | 61.16 | 61.32 | 61.15 | 61.18 | 541,524 | +0.02(+0.03%) |
Jul 20, 2011 | 61.03 | 61.20 | 61.03 | 61.16 | 572,887 | +0.25(+0.41%) |
Jul 19, 2011 | 60.94 | 61.02 | 60.82 | 60.91 | 663,037 | -0.10(-0.17%) |
Jul 18, 2011 | 61.00 | 61.01 | 60.92 | 61.01 | 478,851 | -0.02(-0.04%) |
Jul 15, 2011 | 61.06 | 61.06 | 60.97 | 61.03 | 258,633 | -0.09(-0.15%) |
Jul 14, 2011 | 61.05 | 61.15 | 60.99 | 61.12 | 498,065 | +0.18(+0.30%) |
Jul 13, 2011 | 60.86 | 61.01 | 60.86 | 60.94 | 471,405 | +0.18(+0.29%) |
Jul 12, 2011 | 60.96 | 60.96 | 60.76 | 60.76 | 686,974 | -0.33(-0.54%) |
Jul 11, 2011 | 61.15 | 61.16 | 61.05 | 61.09 | 535,936 | -0.13(-0.22%) |
Jul 08, 2011 | 61.13 | 61.23 | 61.04 | 61.22 | 666,881 | +0.11(+0.17%) |
Jul 07, 2011 | 60.97 | 61.11 | 60.97 | 61.11 | 284,088 | +0.17(+0.28%) |
Jul 06, 2011 | 61.11 | 61.11 | 60.95 | 60.95 | 474,407 | -0.14(-0.23%) |
Jul 05, 2011 | 61.12 | 61.17 | 60.85 | 61.09 | 878,185 | -0.02(-0.03%) |