Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.68 | 79.58 | 77.11 | 77.17 | 506,038 | -2.62(-3.28%) |
Sep 29, 2011 | 81.06 | 81.06 | 77.94 | 79.79 | 532,854 | +0.49(+0.61%) |
Sep 28, 2011 | 81.30 | 81.73 | 78.84 | 79.30 | 521,812 | -1.75(-2.16%) |
Sep 27, 2011 | 80.93 | 81.74 | 80.28 | 81.06 | 415,549 | +1.21(+1.51%) |
Sep 26, 2011 | 79.06 | 79.97 | 77.28 | 79.85 | 325,317 | +1.25(+1.59%) |
Sep 23, 2011 | 76.72 | 78.70 | 75.73 | 78.60 | 482,251 | +1.41(+1.82%) |
Sep 22, 2011 | 77.56 | 78.28 | 75.99 | 77.20 | 738,454 | -2.02(-2.55%) |
Sep 21, 2011 | 79.55 | 80.33 | 78.86 | 79.22 | 638,923 | +0.39(+0.50%) |
Sep 20, 2011 | 80.96 | 82.39 | 78.59 | 78.83 | 958,456 | +1.80(+2.33%) |
Sep 19, 2011 | 74.26 | 77.45 | 73.91 | 77.03 | 462,859 | +1.35(+1.79%) |
Sep 16, 2011 | 75.90 | 76.17 | 74.99 | 75.68 | 382,775 | -0.34(-0.45%) |
Sep 15, 2011 | 75.57 | 76.08 | 74.60 | 76.02 | 200,048 | +1.10(+1.47%) |
Sep 14, 2011 | 73.72 | 75.73 | 72.89 | 74.92 | 345,456 | +1.42(+1.94%) |
Sep 13, 2011 | 72.83 | 73.70 | 72.07 | 73.49 | 271,422 | +1.03(+1.42%) |
Sep 12, 2011 | 70.41 | 72.48 | 70.41 | 72.46 | 323,264 | +1.13(+1.58%) |
Sep 09, 2011 | 73.00 | 73.08 | 70.82 | 71.33 | 415,064 | -2.23(-3.03%) |
Sep 08, 2011 | 73.64 | 74.22 | 73.08 | 73.56 | 421,802 | -0.52(-0.70%) |
Sep 07, 2011 | 72.75 | 74.12 | 72.49 | 74.08 | 318,553 | +2.56(+3.58%) |
Sep 06, 2011 | 70.86 | 71.97 | 70.19 | 71.52 | 311,325 | -1.33(-1.82%) |
Sep 02, 2011 | 73.63 | 74.61 | 72.74 | 72.85 | 304,258 | -2.32(-3.08%) |
Sep 01, 2011 | 76.58 | 76.90 | 75.05 | 75.17 | 300,369 | -1.08(-1.41%) |
Aug 31, 2011 | 76.74 | 78.22 | 75.58 | 76.24 | 463,295 | +0.09(+0.11%) |
Aug 30, 2011 | 75.14 | 76.81 | 74.97 | 76.16 | 311,286 | +0.66(+0.87%) |
Aug 29, 2011 | 73.91 | 75.52 | 73.74 | 75.50 | 300,201 | +2.44(+3.34%) |
Aug 26, 2011 | 70.44 | 73.31 | 69.58 | 73.06 | 337,784 | +2.20(+3.11%) |
Aug 25, 2011 | 72.33 | 72.69 | 70.61 | 70.85 | 384,762 | -0.96(-1.34%) |
Aug 24, 2011 | 71.98 | 73.00 | 70.70 | 71.81 | 547,497 | -0.20(-0.28%) |
Aug 23, 2011 | 69.65 | 72.02 | 69.00 | 72.01 | 389,110 | +2.71(+3.90%) |
Aug 22, 2011 | 70.18 | 70.30 | 68.43 | 69.31 | 363,677 | +0.87(+1.28%) |
Aug 19, 2011 | 69.28 | 71.20 | 68.31 | 68.43 | 454,093 | -1.75(-2.49%) |
Aug 18, 2011 | 72.31 | 72.47 | 69.46 | 70.18 | 646,696 | -4.25(-5.70%) |
Aug 17, 2011 | 74.46 | 75.08 | 73.08 | 74.43 | 482,086 | +0.37(+0.50%) |
Aug 16, 2011 | 73.89 | 74.76 | 73.39 | 74.05 | 383,390 | -0.80(-1.06%) |
Aug 15, 2011 | 73.81 | 74.85 | 72.90 | 74.85 | 496,807 | +1.75(+2.39%) |
Aug 12, 2011 | 72.85 | 73.42 | 71.85 | 73.10 | 613,197 | +0.78(+1.08%) |
Aug 11, 2011 | 69.69 | 73.01 | 69.39 | 72.32 | 713,967 | +3.01(+4.34%) |
Aug 10, 2011 | 70.94 | 71.75 | 69.31 | 69.32 | 920,082 | -3.19(-4.40%) |
Aug 09, 2011 | 72.81 | 72.55 | 67.66 | 72.51 | 946,500 | +4.68(+6.90%) |
Aug 08, 2011 | 72.81 | 72.89 | 67.83 | 67.83 | 882,083 | -6.07(-8.21%) |
Aug 05, 2011 | 75.52 | 75.67 | 72.38 | 73.90 | 803,514 | -0.84(-1.12%) |
Aug 04, 2011 | 76.57 | 76.87 | 74.67 | 74.74 | 615,938 | -2.86(-3.69%) |
Aug 03, 2011 | 77.23 | 77.75 | 75.89 | 77.60 | 398,048 | +0.60(+0.77%) |
Aug 02, 2011 | 78.68 | 79.87 | 76.98 | 77.00 | 462,357 | -2.05(-2.59%) |
Aug 01, 2011 | 80.54 | 80.81 | 78.41 | 79.05 | 381,806 | -0.57(-0.72%) |
Jul 29, 2011 | 79.24 | 80.39 | 78.83 | 79.62 | 529,045 | -0.61(-0.75%) |
Jul 28, 2011 | 79.82 | 80.69 | 79.18 | 80.23 | 578,554 | +0.66(+0.83%) |
Jul 27, 2011 | 81.56 | 81.76 | 79.43 | 79.57 | 349,043 | -2.36(-2.88%) |
Jul 26, 2011 | 82.77 | 82.77 | 81.80 | 81.93 | 317,575 | -0.73(-0.89%) |
Jul 25, 2011 | 82.28 | 83.34 | 81.93 | 82.66 | 283,608 | -0.42(-0.51%) |
Jul 22, 2011 | 83.13 | 83.31 | 83.03 | 83.09 | 240,864 | -0.19(-0.23%) |
Jul 21, 2011 | 82.39 | 83.47 | 81.87 | 83.28 | 488,892 | +1.12(+1.37%) |
Jul 20, 2011 | 83.49 | 83.72 | 82.04 | 82.15 | 479,458 | -1.11(-1.33%) |
Jul 19, 2011 | 81.94 | 83.30 | 81.94 | 83.26 | 390,509 | +2.04(+2.51%) |
Jul 18, 2011 | 81.69 | 81.81 | 80.48 | 81.22 | 472,186 | -0.91(-1.11%) |
Jul 15, 2011 | 82.43 | 82.66 | 81.71 | 82.13 | 477,624 | -0.14(-0.17%) |
Jul 14, 2011 | 85.28 | 85.35 | 82.14 | 82.27 | 754,597 | -2.59(-3.05%) |
Jul 13, 2011 | 85.13 | 86.06 | 84.75 | 84.85 | 541,763 | -0.28(-0.33%) |
Jul 12, 2011 | 85.82 | 86.21 | 84.99 | 85.13 | 520,122 | -0.92(-1.07%) |
Jul 11, 2011 | 86.72 | 87.05 | 85.96 | 86.05 | 305,884 | -1.67(-1.90%) |
Jul 08, 2011 | 87.96 | 88.17 | 87.24 | 87.71 | 314,714 | -1.26(-1.42%) |
Jul 07, 2011 | 89.84 | 90.20 | 88.89 | 88.98 | 446,881 | -0.07(-0.08%) |
Jul 06, 2011 | 88.79 | 89.37 | 88.50 | 89.05 | 366,557 | +0.25(+0.28%) |
Jul 05, 2011 | 89.31 | 89.53 | 88.12 | 88.79 | 404,300 | -0.38(-0.43%) |