Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 56.92 | 57.81 | 55.50 | 55.55 | 3,294,053 | -2.23(-3.86%) |
Sep 29, 2011 | 57.79 | 58.05 | 56.85 | 57.79 | 2,669,557 | +1.17(+2.06%) |
Sep 28, 2011 | 58.03 | 58.24 | 56.51 | 56.62 | 2,611,442 | -1.15(-2.00%) |
Sep 27, 2011 | 58.80 | 59.16 | 57.43 | 57.77 | 2,840,028 | +0.10(+0.17%) |
Sep 26, 2011 | 57.69 | 57.87 | 56.14 | 57.67 | 2,597,174 | +0.36(+0.63%) |
Sep 23, 2011 | 56.80 | 57.60 | 56.63 | 57.31 | 2,858,968 | -0.08(-0.14%) |
Sep 22, 2011 | 57.41 | 57.79 | 56.52 | 57.39 | 3,836,989 | -1.55(-2.63%) |
Sep 21, 2011 | 61.98 | 61.98 | 58.86 | 58.94 | 2,830,001 | -2.83(-4.58%) |
Sep 20, 2011 | 61.90 | 62.70 | 61.67 | 61.77 | 1,668,656 | +0.06(+0.09%) |
Sep 19, 2011 | 62.37 | 63.09 | 61.64 | 61.72 | 2,026,824 | -1.85(-2.91%) |
Sep 16, 2011 | 63.78 | 64.45 | 62.96 | 63.56 | 2,827,735 | -0.16(-0.25%) |
Sep 15, 2011 | 62.89 | 63.74 | 62.27 | 63.73 | 2,069,376 | +1.36(+2.19%) |
Sep 14, 2011 | 62.34 | 62.77 | 60.94 | 62.36 | 2,580,705 | +0.51(+0.82%) |
Sep 13, 2011 | 62.41 | 62.86 | 61.42 | 61.85 | 3,210,934 | -0.44(-0.71%) |
Sep 12, 2011 | 61.43 | 62.32 | 60.97 | 62.29 | 2,038,186 | +0.12(+0.19%) |
Sep 09, 2011 | 63.38 | 63.88 | 61.56 | 62.18 | 2,061,956 | -2.04(-3.18%) |
Sep 08, 2011 | 64.40 | 64.94 | 63.96 | 64.22 | 1,956,189 | -0.34(-0.53%) |
Sep 07, 2011 | 63.62 | 64.72 | 62.64 | 64.56 | 3,372,344 | +1.44(+2.29%) |
Sep 06, 2011 | 61.00 | 63.68 | 60.99 | 63.11 | 2,233,777 | +0.32(+0.51%) |
Sep 02, 2011 | 61.96 | 63.53 | 61.96 | 62.79 | 1,670,241 | -0.74(-1.16%) |
Sep 01, 2011 | 64.69 | 64.81 | 63.29 | 63.53 | 1,554,302 | -1.15(-1.77%) |
Aug 31, 2011 | 64.43 | 64.85 | 63.67 | 64.68 | 2,542,025 | +0.51(+0.79%) |
Aug 30, 2011 | 64.32 | 64.63 | 62.77 | 64.17 | 1,712,358 | -0.11(-0.16%) |
Aug 29, 2011 | 63.16 | 64.33 | 62.71 | 64.27 | 1,957,076 | +1.89(+3.02%) |
Aug 26, 2011 | 60.99 | 62.44 | 59.80 | 62.39 | 1,723,433 | +0.66(+1.07%) |
Aug 25, 2011 | 62.89 | 63.89 | 61.20 | 61.72 | 2,151,726 | -0.99(-1.57%) |
Aug 24, 2011 | 62.25 | 63.12 | 61.36 | 62.71 | 2,779,531 | +0.50(+0.81%) |
Aug 23, 2011 | 60.84 | 62.23 | 60.47 | 62.21 | 1,858,345 | +1.44(+2.37%) |
Aug 22, 2011 | 62.53 | 62.53 | 60.38 | 60.77 | 2,461,462 | -0.49(-0.80%) |
Aug 19, 2011 | 61.41 | 62.99 | 61.08 | 61.26 | 2,818,420 | -0.78(-1.26%) |
Aug 18, 2011 | 62.26 | 63.10 | 61.30 | 62.04 | 3,470,044 | -2.51(-3.89%) |
Aug 17, 2011 | 63.85 | 64.91 | 63.64 | 64.55 | 2,271,623 | +0.66(+1.04%) |
Aug 16, 2011 | 63.03 | 64.34 | 62.47 | 63.89 | 2,268,479 | -0.15(-0.23%) |
Aug 15, 2011 | 62.49 | 64.19 | 62.41 | 64.04 | 2,559,621 | +1.92(+3.08%) |
Aug 12, 2011 | 62.78 | 63.44 | 61.63 | 62.12 | 2,291,675 | -0.09(-0.14%) |
Aug 11, 2011 | 59.99 | 63.39 | 59.11 | 62.21 | 4,650,143 | +2.88(+4.86%) |
Aug 10, 2011 | 58.70 | 62.23 | 58.29 | 59.32 | 6,925,535 | -0.91(-1.50%) |
Aug 09, 2011 | 58.72 | 60.25 | 55.42 | 60.23 | 5,686,746 | +4.97(+9.00%) |
Aug 08, 2011 | 58.72 | 59.00 | 55.21 | 55.26 | 4,855,223 | -4.84(-8.06%) |
Aug 05, 2011 | 61.83 | 62.18 | 59.07 | 60.10 | 3,719,957 | -0.91(-1.49%) |
Aug 04, 2011 | 63.14 | 63.35 | 60.95 | 61.01 | 3,236,744 | -2.94(-4.60%) |
Aug 03, 2011 | 64.05 | 64.14 | 62.17 | 63.95 | 2,553,447 | -0.22(-0.35%) |
Aug 02, 2011 | 65.24 | 66.24 | 64.15 | 64.17 | 2,892,296 | -1.54(-2.34%) |
Aug 01, 2011 | 67.45 | 67.58 | 65.22 | 65.71 | 1,903,921 | -0.87(-1.30%) |
Jul 29, 2011 | 65.87 | 66.84 | 65.28 | 66.58 | 1,761,095 | +0.09(+0.14%) |
Jul 28, 2011 | 66.49 | 66.95 | 65.60 | 66.49 | 1,613,545 | +0.14(+0.21%) |
Jul 27, 2011 | 68.24 | 68.28 | 66.29 | 66.35 | 2,126,369 | -2.10(-3.06%) |
Jul 26, 2011 | 68.89 | 68.92 | 68.00 | 68.45 | 1,478,443 | -0.34(-0.50%) |
Jul 25, 2011 | 68.91 | 69.24 | 68.45 | 68.79 | 1,498,275 | -0.84(-1.20%) |
Jul 22, 2011 | 69.85 | 69.88 | 69.51 | 69.62 | 1,343,070 | -0.06(-0.08%) |
Jul 21, 2011 | 69.18 | 69.98 | 68.92 | 69.68 | 1,445,200 | +1.05(+1.54%) |
Jul 20, 2011 | 69.01 | 69.12 | 68.25 | 68.63 | 1,353,095 | -0.20(-0.30%) |
Jul 19, 2011 | 67.57 | 68.84 | 67.57 | 68.83 | 1,541,157 | +1.79(+2.67%) |
Jul 18, 2011 | 67.53 | 67.70 | 66.42 | 67.04 | 1,385,893 | -0.84(-1.24%) |
Jul 15, 2011 | 67.25 | 67.91 | 66.79 | 67.88 | 1,265,383 | +0.92(+1.38%) |
Jul 14, 2011 | 67.60 | 67.72 | 66.46 | 66.96 | 1,856,299 | -0.30(-0.45%) |
Jul 13, 2011 | 67.86 | 68.29 | 67.24 | 67.26 | 1,154,145 | -0.32(-0.47%) |
Jul 12, 2011 | 67.27 | 68.75 | 67.17 | 67.58 | 1,644,128 | +0.24(+0.35%) |
Jul 11, 2011 | 67.89 | 68.14 | 67.21 | 67.34 | 1,230,670 | -1.34(-1.95%) |
Jul 08, 2011 | 68.28 | 68.74 | 67.94 | 68.68 | 1,118,081 | -0.45(-0.65%) |
Jul 07, 2011 | 69.17 | 69.42 | 68.74 | 69.13 | 1,510,717 | +0.53(+0.78%) |
Jul 06, 2011 | 67.94 | 68.78 | 67.49 | 68.60 | 1,549,898 | +0.53(+0.78%) |
Jul 05, 2011 | 66.87 | 68.36 | 66.43 | 68.07 | 2,221,406 | +1.20(+1.79%) |