Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 66.42 | 68.13 | 66.06 | 66.63 | 1,475,302 | -0.72(-1.07%) |
Sep 29, 2011 | 69.70 | 69.73 | 65.58 | 67.35 | 1,545,499 | -1.46(-2.12%) |
Sep 28, 2011 | 69.03 | 70.25 | 68.73 | 68.81 | 1,320,729 | +0.25(+0.36%) |
Sep 27, 2011 | 70.38 | 70.96 | 68.16 | 68.56 | 1,684,910 | -0.80(-1.15%) |
Sep 26, 2011 | 69.41 | 69.96 | 68.66 | 69.36 | 1,253,248 | +0.22(+0.32%) |
Sep 23, 2011 | 68.57 | 69.50 | 68.18 | 69.14 | 862,664 | +0.53(+0.77%) |
Sep 22, 2011 | 68.66 | 69.60 | 67.95 | 68.61 | 1,353,779 | -1.18(-1.69%) |
Sep 21, 2011 | 70.53 | 71.29 | 69.76 | 69.79 | 1,045,105 | -0.63(-0.89%) |
Sep 20, 2011 | 71.74 | 71.78 | 70.09 | 70.42 | 1,449,808 | -1.30(-1.81%) |
Sep 19, 2011 | 70.60 | 72.00 | 70.54 | 71.72 | 1,114,410 | +0.58(+0.82%) |
Sep 16, 2011 | 70.80 | 71.70 | 70.51 | 71.14 | 2,078,736 | +0.51(+0.72%) |
Sep 15, 2011 | 69.97 | 70.82 | 69.46 | 70.63 | 929,271 | +0.88(+1.26%) |
Sep 14, 2011 | 68.32 | 70.56 | 67.53 | 69.75 | 1,694,076 | +1.64(+2.41%) |
Sep 13, 2011 | 67.00 | 68.29 | 66.62 | 68.11 | 1,793,812 | +1.35(+2.02%) |
Sep 12, 2011 | 66.48 | 67.59 | 66.21 | 66.76 | 2,005,360 | -0.53(-0.79%) |
Sep 09, 2011 | 67.24 | 68.25 | 66.91 | 67.29 | 1,415,758 | -0.12(-0.18%) |
Sep 08, 2011 | 68.10 | 68.35 | 67.32 | 67.41 | 1,097,120 | -1.02(-1.49%) |
Sep 07, 2011 | 67.00 | 68.48 | 66.65 | 68.43 | 1,539,639 | +1.83(+2.75%) |
Sep 06, 2011 | 64.11 | 66.70 | 64.05 | 66.60 | 1,388,833 | +0.85(+1.29%) |
Sep 02, 2011 | 64.57 | 66.37 | 64.56 | 65.75 | 2,072,822 | +0.03(+0.05%) |
Sep 01, 2011 | 64.47 | 66.10 | 63.39 | 65.72 | 2,186,043 | +0.84(+1.29%) |
Aug 31, 2011 | 65.44 | 66.02 | 64.54 | 64.88 | 1,982,327 | -0.27(-0.41%) |
Aug 30, 2011 | 64.76 | 65.47 | 64.76 | 65.15 | 1,912,330 | -0.09(-0.14%) |
Aug 29, 2011 | 64.37 | 65.25 | 63.75 | 65.24 | 1,646,952 | +1.31(+2.05%) |
Aug 26, 2011 | 62.81 | 64.16 | 62.22 | 63.93 | 2,064,511 | +1.00(+1.59%) |
Aug 25, 2011 | 63.98 | 64.22 | 62.85 | 62.93 | 1,792,787 | -1.03(-1.61%) |
Aug 24, 2011 | 62.87 | 64.80 | 62.86 | 63.96 | 2,884,889 | +0.77(+1.22%) |
Aug 23, 2011 | 62.00 | 63.64 | 61.80 | 63.19 | 3,233,107 | +1.35(+2.18%) |
Aug 22, 2011 | 62.06 | 62.45 | 61.45 | 61.84 | 1,804,102 | +0.77(+1.26%) |
Aug 19, 2011 | 60.55 | 62.59 | 60.55 | 61.07 | 2,355,197 | -0.29(-0.47%) |
Aug 18, 2011 | 59.88 | 61.62 | 59.03 | 61.36 | 2,971,609 | +0.30(+0.49%) |
Aug 17, 2011 | 60.86 | 61.70 | 60.25 | 61.06 | 1,411,878 | +0.40(+0.66%) |
Aug 16, 2011 | 60.09 | 60.95 | 59.61 | 60.66 | 1,365,843 | -0.08(-0.13%) |
Aug 15, 2011 | 60.37 | 60.83 | 59.85 | 60.74 | 1,492,700 | +0.51(+0.85%) |
Aug 12, 2011 | 59.15 | 60.72 | 58.84 | 60.23 | 1,856,505 | +1.21(+2.05%) |
Aug 11, 2011 | 58.01 | 59.59 | 58.01 | 59.02 | 3,398,134 | +1.49(+2.59%) |
Aug 10, 2011 | 58.90 | 59.08 | 57.45 | 57.53 | 2,804,846 | -2.46(-4.10%) |
Aug 09, 2011 | 58.30 | 59.99 | 57.48 | 59.99 | 4,339,510 | +2.48(+4.31%) |
Aug 08, 2011 | 57.41 | 59.16 | 57.41 | 57.51 | 4,917,033 | -0.84(-1.44%) |
Aug 05, 2011 | 57.69 | 58.64 | 56.25 | 58.35 | 3,781,440 | +1.44(+2.53%) |
Aug 04, 2011 | 57.58 | 58.06 | 56.62 | 56.91 | 3,357,352 | -1.22(-2.10%) |
Aug 03, 2011 | 57.07 | 58.46 | 56.79 | 58.13 | 2,079,433 | +1.15(+2.02%) |
Aug 02, 2011 | 58.14 | 59.24 | 56.92 | 56.98 | 2,750,457 | -1.71(-2.91%) |
Aug 01, 2011 | 59.08 | 59.62 | 58.34 | 58.69 | 2,232,224 | -0.81(-1.37%) |
Jul 29, 2011 | 59.25 | 60.39 | 59.04 | 59.50 | 2,046,482 | -0.04(-0.07%) |
Jul 28, 2011 | 59.00 | 61.32 | 58.32 | 59.54 | 4,578,961 | -1.91(-3.11%) |
Jul 27, 2011 | 61.69 | 61.97 | 61.16 | 61.45 | 1,767,509 | -0.66(-1.06%) |
Jul 26, 2011 | 62.18 | 62.41 | 61.59 | 62.11 | 1,073,658 | +0.05(+0.08%) |
Jul 25, 2011 | 61.67 | 62.70 | 61.67 | 62.06 | 853,613 | -0.13(-0.21%) |
Jul 22, 2011 | 62.36 | 62.59 | 61.97 | 62.19 | 1,362,101 | +0.29(+0.47%) |
Jul 21, 2011 | 62.23 | 62.51 | 61.61 | 61.90 | 1,764,069 | +0.01(+0.02%) |
Jul 20, 2011 | 62.18 | 62.45 | 61.50 | 61.89 | 1,244,067 | -0.47(-0.75%) |
Jul 19, 2011 | 62.52 | 62.87 | 62.02 | 62.36 | 1,202,873 | +0.16(+0.26%) |
Jul 18, 2011 | 62.88 | 62.91 | 61.90 | 62.20 | 1,199,644 | -0.89(-1.41%) |
Jul 15, 2011 | 63.82 | 64.00 | 62.63 | 63.09 | 1,189,282 | -0.60(-0.94%) |
Jul 14, 2011 | 64.43 | 64.60 | 63.35 | 63.69 | 999,655 | -0.65(-1.01%) |
Jul 13, 2011 | 65.00 | 65.34 | 64.12 | 64.34 | 1,071,915 | -0.30(-0.46%) |
Jul 12, 2011 | 64.55 | 65.18 | 64.39 | 64.64 | 1,139,463 | +0.22(+0.33%) |
Jul 11, 2011 | 64.91 | 65.47 | 64.11 | 64.42 | 1,248,765 | -1.00(-1.53%) |
Jul 08, 2011 | 65.22 | 65.99 | 65.14 | 65.42 | 998,973 | -0.35(-0.53%) |
Jul 07, 2011 | 66.16 | 66.39 | 65.61 | 65.77 | 1,469,930 | +0.07(+0.11%) |
Jul 06, 2011 | 65.92 | 66.46 | 65.62 | 65.70 | 1,187,022 | -0.34(-0.51%) |
Jul 05, 2011 | 66.22 | 66.35 | 65.65 | 66.04 | 1,160,859 | -0.17(-0.26%) |