Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 65.69 | 65.93 | 63.03 | 63.05 | 7,011,812 | -4.10(-6.11%) |
Sep 29, 2011 | 69.63 | 70.06 | 65.46 | 67.15 | 4,666,323 | -0.53(-0.78%) |
Sep 28, 2011 | 71.64 | 72.69 | 67.52 | 67.68 | 3,965,669 | -3.63(-5.09%) |
Sep 27, 2011 | 71.87 | 74.25 | 70.71 | 71.31 | 5,256,976 | +1.50(+2.15%) |
Sep 26, 2011 | 67.15 | 70.00 | 65.50 | 69.81 | 4,153,218 | +3.23(+4.85%) |
Sep 23, 2011 | 67.55 | 68.50 | 66.05 | 66.58 | 4,710,787 | -2.16(-3.14%) |
Sep 22, 2011 | 69.00 | 70.11 | 67.00 | 68.74 | 7,143,455 | -3.98(-5.47%) |
Sep 21, 2011 | 76.23 | 76.40 | 72.64 | 72.72 | 5,011,310 | -3.52(-4.62%) |
Sep 20, 2011 | 74.96 | 77.45 | 74.15 | 76.24 | 6,465,960 | +2.01(+2.71%) |
Sep 19, 2011 | 72.72 | 75.04 | 72.17 | 74.23 | 3,562,305 | -0.54(-0.72%) |
Sep 16, 2011 | 75.14 | 75.48 | 73.35 | 74.77 | 4,435,119 | +0.23(+0.31%) |
Sep 15, 2011 | 73.36 | 74.75 | 72.71 | 74.54 | 3,388,225 | +2.42(+3.36%) |
Sep 14, 2011 | 71.92 | 73.11 | 69.91 | 72.12 | 4,516,049 | +0.77(+1.08%) |
Sep 13, 2011 | 70.66 | 71.96 | 69.06 | 71.35 | 3,561,215 | +1.04(+1.48%) |
Sep 12, 2011 | 68.42 | 70.50 | 67.99 | 70.31 | 3,904,646 | +0.43(+0.62%) |
Sep 09, 2011 | 70.67 | 71.58 | 68.94 | 69.88 | 5,585,798 | -2.41(-3.33%) |
Sep 08, 2011 | 72.27 | 73.74 | 71.89 | 72.29 | 2,847,032 | -1.13(-1.54%) |
Sep 07, 2011 | 71.96 | 73.65 | 71.63 | 73.42 | 3,568,508 | +2.98(+4.23%) |
Sep 06, 2011 | 67.11 | 70.60 | 66.93 | 70.44 | 4,588,746 | +0.73(+1.05%) |
Sep 02, 2011 | 70.06 | 70.72 | 68.62 | 69.71 | 3,495,899 | -2.31(-3.21%) |
Sep 01, 2011 | 73.69 | 74.86 | 71.97 | 72.02 | 4,796,401 | -1.73(-2.35%) |
Aug 31, 2011 | 73.97 | 75.73 | 72.92 | 73.75 | 4,937,185 | +1.10(+1.51%) |
Aug 30, 2011 | 71.44 | 73.27 | 70.64 | 72.65 | 3,550,401 | +0.90(+1.25%) |
Aug 29, 2011 | 70.80 | 71.86 | 70.28 | 71.75 | 2,673,334 | +2.48(+3.58%) |
Aug 26, 2011 | 67.12 | 69.68 | 65.49 | 69.27 | 3,460,037 | +1.78(+2.64%) |
Aug 25, 2011 | 69.14 | 70.10 | 67.15 | 67.49 | 4,027,216 | -1.23(-1.79%) |
Aug 24, 2011 | 67.90 | 70.15 | 67.47 | 68.72 | 5,271,453 | -0.10(-0.15%) |
Aug 23, 2011 | 66.00 | 68.86 | 65.28 | 68.82 | 3,618,158 | +3.39(+5.18%) |
Aug 22, 2011 | 68.11 | 68.22 | 65.03 | 65.43 | 3,777,725 | -0.66(-1.00%) |
Aug 19, 2011 | 65.89 | 69.33 | 65.73 | 66.09 | 5,085,543 | -0.86(-1.28%) |
Aug 18, 2011 | 70.40 | 70.64 | 66.06 | 66.95 | 6,671,923 | -5.83(-8.01%) |
Aug 17, 2011 | 72.59 | 74.06 | 71.69 | 72.78 | 3,436,724 | +0.96(+1.34%) |
Aug 16, 2011 | 73.06 | 73.77 | 70.77 | 71.82 | 3,982,822 | -2.50(-3.36%) |
Aug 15, 2011 | 72.74 | 74.68 | 72.56 | 74.32 | 3,916,004 | +2.61(+3.64%) |
Aug 12, 2011 | 74.26 | 74.99 | 70.87 | 71.71 | 4,444,806 | -1.66(-2.26%) |
Aug 11, 2011 | 66.85 | 74.70 | 65.87 | 73.37 | 8,808,842 | +7.75(+11.81%) |
Aug 10, 2011 | 67.12 | 68.39 | 65.36 | 65.62 | 7,261,582 | -2.64(-3.87%) |
Aug 09, 2011 | 66.84 | 68.35 | 63.26 | 68.26 | 8,227,145 | +4.14(+6.46%) |
Aug 08, 2011 | 66.84 | 69.30 | 63.84 | 64.12 | 9,820,963 | -7.39(-10.33%) |
Aug 05, 2011 | 73.73 | 74.52 | 68.09 | 71.51 | 7,054,734 | -1.00(-1.38%) |
Aug 04, 2011 | 78.57 | 78.57 | 72.19 | 72.51 | 8,330,697 | -7.78(-9.69%) |
Aug 03, 2011 | 80.78 | 81.01 | 77.58 | 80.29 | 5,150,074 | -0.49(-0.61%) |
Aug 02, 2011 | 81.99 | 83.18 | 80.70 | 80.78 | 4,500,451 | -2.08(-2.51%) |
Aug 01, 2011 | 83.80 | 84.00 | 81.51 | 82.86 | 4,160,899 | +0.30(+0.36%) |
Jul 29, 2011 | 82.35 | 83.50 | 81.28 | 82.56 | 4,163,148 | -0.95(-1.14%) |
Jul 28, 2011 | 82.55 | 85.25 | 82.23 | 83.51 | 3,893,029 | +1.12(+1.36%) |
Jul 27, 2011 | 83.75 | 84.47 | 82.25 | 82.39 | 3,611,103 | -1.89(-2.24%) |
Jul 26, 2011 | 82.82 | 85.10 | 81.99 | 84.28 | 5,192,765 | +1.70(+2.06%) |
Jul 25, 2011 | 81.60 | 83.20 | 81.20 | 82.58 | 3,326,693 | -0.72(-0.86%) |
Jul 22, 2011 | 83.14 | 83.80 | 82.66 | 83.30 | 2,255,457 | +0.09(+0.11%) |
Jul 21, 2011 | 82.87 | 83.67 | 82.44 | 83.21 | 2,961,131 | +0.84(+1.02%) |
Jul 20, 2011 | 83.01 | 83.66 | 82.23 | 82.37 | 4,364,671 | +0.04(+0.05%) |
Jul 19, 2011 | 79.91 | 82.40 | 79.81 | 82.33 | 4,959,360 | +3.10(+3.91%) |
Jul 18, 2011 | 79.77 | 80.00 | 78.23 | 79.23 | 2,823,900 | -0.96(-1.20%) |
Jul 15, 2011 | 77.66 | 80.22 | 77.15 | 80.19 | 7,220,706 | +3.49(+4.55%) |
Jul 14, 2011 | 77.06 | 77.67 | 76.20 | 76.70 | 3,273,160 | -0.06(-0.08%) |
Jul 13, 2011 | 77.11 | 78.32 | 76.56 | 76.76 | 2,544,390 | +0.23(+0.30%) |
Jul 12, 2011 | 76.75 | 77.69 | 76.45 | 76.53 | 2,918,053 | -0.37(-0.48%) |
Jul 11, 2011 | 78.00 | 78.32 | 76.73 | 76.90 | 2,785,902 | -2.44(-3.08%) |
Jul 08, 2011 | 78.64 | 79.50 | 78.32 | 79.34 | 2,247,019 | -0.88(-1.10%) |
Jul 07, 2011 | 79.95 | 80.58 | 79.28 | 80.22 | 2,881,951 | +1.44(+1.83%) |
Jul 06, 2011 | 78.87 | 79.00 | 77.84 | 78.78 | 3,114,142 | -0.53(-0.67%) |
Jul 05, 2011 | 77.81 | 79.59 | 77.81 | 79.31 | 3,256,793 | +1.40(+1.80%) |