Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.48 | 61.01 | 58.77 | 58.88 | 8,063,328 | -3.45(-5.54%) |
Sep 29, 2011 | 64.79 | 64.95 | 60.28 | 62.33 | 6,592,194 | -0.36(-0.58%) |
Sep 28, 2011 | 66.25 | 66.92 | 62.51 | 62.69 | 5,435,441 | -3.58(-5.40%) |
Sep 27, 2011 | 66.63 | 68.45 | 65.84 | 66.27 | 6,063,111 | +1.75(+2.72%) |
Sep 26, 2011 | 62.94 | 64.64 | 60.78 | 64.51 | 5,134,991 | +2.32(+3.73%) |
Sep 23, 2011 | 61.17 | 63.39 | 60.89 | 62.19 | 5,668,149 | +0.72(+1.17%) |
Sep 22, 2011 | 62.67 | 63.95 | 60.64 | 61.47 | 9,476,827 | -4.58(-6.93%) |
Sep 21, 2011 | 67.77 | 68.91 | 65.98 | 66.05 | 5,682,125 | -1.90(-2.80%) |
Sep 20, 2011 | 70.03 | 70.51 | 67.94 | 67.95 | 4,913,552 | -2.00(-2.87%) |
Sep 19, 2011 | 68.57 | 70.55 | 67.99 | 69.96 | 4,762,603 | -0.58(-0.83%) |
Sep 16, 2011 | 71.02 | 71.90 | 69.71 | 70.54 | 6,132,897 | -0.01(-0.02%) |
Sep 15, 2011 | 69.82 | 70.66 | 68.77 | 70.56 | 6,886,143 | +2.66(+3.92%) |
Sep 14, 2011 | 67.02 | 69.00 | 65.75 | 67.89 | 6,934,393 | +1.42(+2.14%) |
Sep 13, 2011 | 64.57 | 67.58 | 64.18 | 66.47 | 9,019,865 | +3.71(+5.90%) |
Sep 12, 2011 | 61.90 | 63.60 | 60.80 | 62.77 | 4,973,477 | -0.79(-1.25%) |
Sep 09, 2011 | 63.76 | 64.87 | 62.36 | 63.56 | 6,845,915 | -1.33(-2.06%) |
Sep 08, 2011 | 64.22 | 66.65 | 64.02 | 64.90 | 5,374,138 | -0.35(-0.54%) |
Sep 07, 2011 | 63.55 | 65.61 | 63.45 | 65.25 | 4,526,965 | +3.58(+5.80%) |
Sep 06, 2011 | 59.57 | 61.82 | 59.31 | 61.67 | 4,547,505 | -0.92(-1.47%) |
Sep 02, 2011 | 62.39 | 64.02 | 62.09 | 62.60 | 4,484,373 | -2.84(-4.34%) |
Sep 01, 2011 | 66.91 | 67.94 | 65.39 | 65.44 | 3,770,818 | -1.56(-2.32%) |
Aug 31, 2011 | 66.48 | 68.46 | 66.10 | 66.99 | 5,411,100 | +1.40(+2.13%) |
Aug 30, 2011 | 64.72 | 66.26 | 63.81 | 65.59 | 3,710,597 | +0.38(+0.57%) |
Aug 29, 2011 | 64.72 | 65.27 | 63.76 | 65.22 | 3,340,491 | +2.16(+3.42%) |
Aug 26, 2011 | 60.22 | 63.10 | 59.70 | 63.06 | 4,300,994 | +1.69(+2.75%) |
Aug 25, 2011 | 63.20 | 63.63 | 60.95 | 61.38 | 3,642,867 | -1.05(-1.67%) |
Aug 24, 2011 | 60.45 | 62.62 | 59.70 | 62.42 | 3,945,174 | +1.75(+2.89%) |
Aug 23, 2011 | 58.37 | 60.67 | 57.58 | 60.67 | 4,519,969 | +3.03(+5.25%) |
Aug 22, 2011 | 60.58 | 60.89 | 57.41 | 57.64 | 5,203,853 | +0.03(+0.05%) |
Aug 19, 2011 | 58.96 | 60.89 | 57.40 | 57.61 | 6,631,165 | -2.47(-4.12%) |
Aug 18, 2011 | 62.80 | 62.86 | 59.35 | 60.09 | 10,740,343 | -5.90(-8.95%) |
Aug 17, 2011 | 67.99 | 68.02 | 65.08 | 65.99 | 5,345,310 | -1.26(-1.87%) |
Aug 16, 2011 | 68.17 | 68.53 | 66.73 | 67.25 | 4,793,212 | -1.79(-2.60%) |
Aug 15, 2011 | 68.53 | 69.59 | 67.98 | 69.04 | 4,254,420 | +1.23(+1.81%) |
Aug 12, 2011 | 67.80 | 69.20 | 67.24 | 67.81 | 6,009,559 | +1.87(+2.83%) |
Aug 11, 2011 | 62.82 | 67.04 | 62.56 | 65.95 | 6,608,481 | +4.03(+6.52%) |
Aug 10, 2011 | 63.84 | 64.38 | 61.73 | 61.91 | 8,998,520 | -3.49(-5.33%) |
Aug 09, 2011 | 62.22 | 65.53 | 60.18 | 65.40 | 9,130,048 | +5.34(+8.89%) |
Aug 08, 2011 | 62.22 | 64.38 | 59.59 | 60.06 | 8,020,862 | -6.17(-9.31%) |
Aug 05, 2011 | 68.88 | 69.27 | 63.18 | 66.23 | 9,394,761 | -0.65(-0.97%) |
Aug 04, 2011 | 71.34 | 72.47 | 66.76 | 66.87 | 9,049,522 | -6.02(-8.25%) |
Aug 03, 2011 | 71.60 | 73.08 | 68.73 | 72.89 | 7,328,624 | +1.72(+2.41%) |
Aug 02, 2011 | 73.81 | 75.40 | 71.12 | 71.17 | 7,997,386 | -3.33(-4.47%) |
Aug 01, 2011 | 75.29 | 78.07 | 73.58 | 74.50 | 6,495,913 | -0.78(-1.04%) |
Jul 29, 2011 | 74.67 | 75.98 | 73.26 | 75.29 | 5,188,458 | -0.62(-0.81%) |
Jul 28, 2011 | 76.72 | 78.20 | 75.66 | 75.90 | 5,942,656 | -0.54(-0.70%) |
Jul 27, 2011 | 78.52 | 79.11 | 76.01 | 76.44 | 6,613,616 | -3.11(-3.91%) |
Jul 26, 2011 | 81.27 | 81.83 | 79.21 | 79.55 | 8,775,396 | +2.99(+3.90%) |
Jul 25, 2011 | 75.11 | 77.25 | 74.94 | 76.56 | 3,502,799 | -0.09(-0.11%) |
Jul 22, 2011 | 76.34 | 77.13 | 75.19 | 76.65 | 3,289,127 | -0.57(-0.73%) |
Jul 21, 2011 | 77.13 | 78.35 | 76.40 | 77.22 | 3,133,680 | +0.59(+0.77%) |
Jul 20, 2011 | 77.28 | 77.53 | 76.03 | 76.63 | 2,280,249 | +0.12(+0.16%) |
Jul 19, 2011 | 75.03 | 76.66 | 75.03 | 76.51 | 2,991,625 | +2.21(+2.98%) |
Jul 18, 2011 | 74.87 | 74.89 | 73.08 | 74.30 | 3,628,880 | -0.85(-1.13%) |
Jul 15, 2011 | 75.73 | 75.92 | 74.13 | 75.14 | 3,450,717 | +0.14(+0.18%) |
Jul 14, 2011 | 76.25 | 77.28 | 74.05 | 75.01 | 3,883,649 | -0.88(-1.15%) |
Jul 13, 2011 | 75.12 | 77.25 | 75.12 | 75.88 | 3,836,265 | +1.72(+2.31%) |
Jul 12, 2011 | 75.20 | 76.31 | 73.94 | 74.17 | 5,232,204 | -0.24(-0.32%) |
Jul 11, 2011 | 75.35 | 76.42 | 74.05 | 74.40 | 4,358,987 | -2.24(-2.92%) |
Jul 08, 2011 | 76.04 | 77.25 | 75.38 | 76.64 | 3,782,135 | -1.47(-1.88%) |
Jul 07, 2011 | 78.09 | 79.07 | 78.01 | 78.12 | 4,309,098 | +1.46(+1.91%) |
Jul 06, 2011 | 75.90 | 77.05 | 75.17 | 76.65 | 3,409,722 | +0.81(+1.07%) |
Jul 05, 2011 | 76.45 | 76.95 | 75.55 | 75.84 | 2,964,139 | -1.27(-1.65%) |