Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.90 | 52.51 | 50.84 | 50.87 | 2,097,138 | -2.11(-3.99%) |
Sep 29, 2011 | 54.70 | 54.84 | 51.57 | 52.98 | 2,064,383 | -0.12(-0.23%) |
Sep 28, 2011 | 55.88 | 56.78 | 53.02 | 53.11 | 1,650,707 | -2.54(-4.56%) |
Sep 27, 2011 | 56.12 | 57.20 | 55.29 | 55.64 | 2,364,300 | +1.30(+2.39%) |
Sep 26, 2011 | 52.50 | 54.46 | 50.98 | 54.34 | 1,986,504 | +2.12(+4.06%) |
Sep 23, 2011 | 52.33 | 53.22 | 51.70 | 52.23 | 2,422,297 | -0.68(-1.29%) |
Sep 22, 2011 | 54.95 | 55.09 | 51.49 | 52.91 | 3,925,396 | -4.56(-7.94%) |
Sep 21, 2011 | 59.08 | 60.64 | 57.43 | 57.47 | 2,662,738 | -1.50(-2.54%) |
Sep 20, 2011 | 60.68 | 61.47 | 58.88 | 58.97 | 1,929,088 | -1.11(-1.84%) |
Sep 19, 2011 | 60.62 | 60.76 | 58.96 | 60.07 | 3,154,982 | -2.26(-3.62%) |
Sep 16, 2011 | 61.39 | 62.41 | 60.62 | 62.33 | 3,229,845 | +1.27(+2.08%) |
Sep 15, 2011 | 59.14 | 61.22 | 58.35 | 61.06 | 3,606,381 | +2.76(+4.73%) |
Sep 14, 2011 | 57.42 | 59.18 | 56.31 | 58.30 | 2,144,036 | +1.12(+1.96%) |
Sep 13, 2011 | 56.48 | 57.48 | 55.42 | 57.18 | 1,836,468 | +0.80(+1.41%) |
Sep 12, 2011 | 55.44 | 56.48 | 54.84 | 56.39 | 2,018,975 | +0.19(+0.33%) |
Sep 09, 2011 | 57.45 | 58.04 | 55.62 | 56.20 | 2,147,730 | -2.20(-3.76%) |
Sep 08, 2011 | 58.91 | 60.24 | 58.05 | 58.40 | 2,495,991 | -1.23(-2.06%) |
Sep 07, 2011 | 57.95 | 59.67 | 57.44 | 59.62 | 2,355,954 | +3.11(+5.50%) |
Sep 06, 2011 | 55.28 | 56.62 | 55.10 | 56.52 | 2,350,260 | -0.99(-1.72%) |
Sep 02, 2011 | 58.86 | 59.28 | 57.10 | 57.51 | 1,873,504 | -2.94(-4.86%) |
Sep 01, 2011 | 61.03 | 61.67 | 60.15 | 60.44 | 2,005,667 | +0.02(+0.03%) |
Aug 31, 2011 | 59.94 | 61.77 | 59.76 | 60.43 | 2,362,159 | +1.31(+2.21%) |
Aug 30, 2011 | 58.35 | 59.62 | 57.71 | 59.12 | 2,122,459 | +0.20(+0.34%) |
Aug 29, 2011 | 58.29 | 58.99 | 57.68 | 58.92 | 1,387,508 | +1.65(+2.87%) |
Aug 26, 2011 | 55.47 | 57.49 | 54.49 | 57.27 | 2,118,310 | +1.24(+2.22%) |
Aug 25, 2011 | 58.16 | 59.01 | 55.65 | 56.03 | 2,549,310 | -1.55(-2.69%) |
Aug 24, 2011 | 56.73 | 57.71 | 56.09 | 57.58 | 1,686,516 | +0.51(+0.89%) |
Aug 23, 2011 | 55.47 | 57.07 | 54.76 | 57.07 | 2,661,486 | +1.79(+3.24%) |
Aug 22, 2011 | 57.20 | 57.71 | 54.52 | 55.27 | 3,816,849 | -0.32(-0.57%) |
Aug 19, 2011 | 56.42 | 57.90 | 55.43 | 55.59 | 3,295,931 | -1.42(-2.49%) |
Aug 18, 2011 | 58.65 | 58.90 | 56.02 | 57.01 | 4,601,195 | -4.01(-6.57%) |
Aug 17, 2011 | 61.59 | 62.83 | 60.39 | 61.02 | 1,472,123 | -0.15(-0.25%) |
Aug 16, 2011 | 61.27 | 61.80 | 59.78 | 61.18 | 2,731,374 | -1.18(-1.88%) |
Aug 15, 2011 | 60.21 | 62.51 | 60.21 | 62.35 | 2,678,275 | +2.40(+4.01%) |
Aug 12, 2011 | 60.65 | 60.69 | 58.95 | 59.95 | 2,927,832 | +0.12(+0.19%) |
Aug 11, 2011 | 57.13 | 60.81 | 56.32 | 59.83 | 2,490,236 | +3.08(+5.42%) |
Aug 10, 2011 | 58.06 | 59.69 | 56.54 | 56.76 | 3,412,511 | -2.10(-3.57%) |
Aug 09, 2011 | 58.16 | 59.01 | 54.95 | 58.86 | 5,129,667 | +4.30(+7.88%) |
Aug 08, 2011 | 58.16 | 58.57 | 53.84 | 54.56 | 4,319,820 | -6.18(-10.18%) |
Aug 05, 2011 | 63.71 | 64.01 | 58.58 | 60.75 | 4,004,348 | -1.94(-3.10%) |
Aug 04, 2011 | 66.10 | 66.47 | 62.53 | 62.69 | 5,069,714 | -5.02(-7.42%) |
Aug 03, 2011 | 69.27 | 69.27 | 65.63 | 67.71 | 4,892,476 | -1.08(-1.57%) |
Aug 02, 2011 | 71.18 | 72.54 | 68.72 | 68.79 | 2,429,177 | -3.10(-4.31%) |
Aug 01, 2011 | 73.14 | 73.37 | 71.13 | 71.89 | 1,931,087 | +0.01(+0.01%) |
Jul 29, 2011 | 71.58 | 72.85 | 71.03 | 71.88 | 2,767,532 | -0.16(-0.23%) |
Jul 28, 2011 | 73.43 | 74.25 | 71.99 | 72.05 | 2,018,555 | -1.28(-1.75%) |
Jul 27, 2011 | 74.96 | 75.08 | 73.06 | 73.33 | 1,840,103 | -2.09(-2.77%) |
Jul 26, 2011 | 76.10 | 76.44 | 75.21 | 75.42 | 1,115,620 | -0.65(-0.85%) |
Jul 25, 2011 | 75.80 | 76.97 | 75.39 | 76.07 | 1,138,410 | -0.87(-1.14%) |
Jul 22, 2011 | 76.09 | 77.03 | 75.45 | 76.94 | 1,177,968 | +0.88(+1.16%) |
Jul 21, 2011 | 75.56 | 76.95 | 75.38 | 76.06 | 1,672,090 | +1.06(+1.41%) |
Jul 20, 2011 | 76.03 | 76.18 | 74.71 | 75.00 | 2,080,522 | -0.30(-0.40%) |
Jul 19, 2011 | 73.01 | 75.58 | 72.96 | 75.30 | 2,884,312 | +3.13(+4.34%) |
Jul 18, 2011 | 73.12 | 73.38 | 71.76 | 72.17 | 1,721,738 | -1.29(-1.76%) |
Jul 15, 2011 | 70.20 | 73.71 | 69.93 | 73.46 | 4,660,765 | +6.91(+10.38%) |
Jul 14, 2011 | 68.17 | 68.31 | 66.43 | 66.55 | 1,801,209 | -1.19(-1.76%) |
Jul 13, 2011 | 67.97 | 68.78 | 67.59 | 67.74 | 1,906,556 | +0.20(+0.30%) |
Jul 12, 2011 | 67.33 | 68.65 | 67.05 | 67.54 | 1,077,872 | -0.15(-0.23%) |
Jul 11, 2011 | 69.37 | 69.69 | 67.50 | 67.69 | 1,374,028 | -2.76(-3.92%) |
Jul 08, 2011 | 70.47 | 71.27 | 69.71 | 70.45 | 1,656,828 | -1.06(-1.48%) |
Jul 07, 2011 | 71.62 | 72.14 | 70.96 | 71.51 | 1,562,579 | +0.95(+1.35%) |
Jul 06, 2011 | 70.20 | 70.62 | 69.16 | 70.56 | 1,412,470 | +0.22(+0.32%) |
Jul 05, 2011 | 69.64 | 71.12 | 69.64 | 70.34 | 1,486,905 | +0.69(+0.99%) |