Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 62.03 | 63.00 | 61.63 | 61.91 | 3,831,218 | -1.02(-1.62%) |
Sep 29, 2011 | 63.21 | 63.34 | 61.84 | 62.93 | 3,328,786 | +0.53(+0.85%) |
Sep 28, 2011 | 64.31 | 64.51 | 62.29 | 62.40 | 2,862,105 | -1.57(-2.45%) |
Sep 27, 2011 | 64.50 | 65.10 | 63.67 | 63.97 | 4,290,871 | +0.87(+1.38%) |
Sep 26, 2011 | 63.03 | 63.41 | 61.41 | 63.10 | 3,419,262 | +0.43(+0.69%) |
Sep 23, 2011 | 63.33 | 63.75 | 62.17 | 62.67 | 4,828,176 | -0.87(-1.37%) |
Sep 22, 2011 | 61.86 | 63.69 | 61.05 | 63.54 | 7,234,439 | -0.26(-0.41%) |
Sep 21, 2011 | 65.37 | 65.83 | 63.73 | 63.80 | 5,721,259 | -1.76(-2.68%) |
Sep 20, 2011 | 61.50 | 65.86 | 61.30 | 65.56 | 11,115,318 | +4.37(+7.14%) |
Sep 19, 2011 | 60.43 | 61.38 | 60.43 | 61.19 | 3,239,901 | +0.15(+0.25%) |
Sep 16, 2011 | 60.63 | 61.49 | 59.98 | 61.04 | 4,281,501 | +0.71(+1.18%) |
Sep 15, 2011 | 60.92 | 61.15 | 59.84 | 60.33 | 4,163,588 | +0.10(+0.17%) |
Sep 14, 2011 | 60.57 | 61.00 | 59.65 | 60.23 | 4,781,235 | -0.16(-0.26%) |
Sep 13, 2011 | 60.63 | 61.20 | 60.10 | 60.39 | 4,556,923 | +0.07(+0.12%) |
Sep 12, 2011 | 58.98 | 60.57 | 58.98 | 60.32 | 4,815,182 | +0.55(+0.92%) |
Sep 09, 2011 | 60.15 | 61.11 | 59.76 | 59.77 | 4,428,080 | -1.07(-1.76%) |
Sep 08, 2011 | 59.84 | 61.83 | 59.66 | 60.84 | 4,034,214 | +0.58(+0.96%) |
Sep 07, 2011 | 59.70 | 60.28 | 59.30 | 60.26 | 2,452,412 | +1.03(+1.74%) |
Sep 06, 2011 | 57.12 | 59.36 | 56.79 | 59.23 | 2,888,303 | +0.89(+1.53%) |
Sep 02, 2011 | 58.58 | 59.62 | 58.26 | 58.34 | 2,369,243 | -1.19(-2.01%) |
Sep 01, 2011 | 59.85 | 60.14 | 59.15 | 59.53 | 2,817,496 | +0.06(+0.11%) |
Aug 31, 2011 | 59.67 | 60.42 | 58.99 | 59.47 | 3,283,562 | -0.06(-0.10%) |
Aug 30, 2011 | 57.81 | 59.91 | 57.58 | 59.53 | 3,409,933 | +1.25(+2.14%) |
Aug 29, 2011 | 57.85 | 58.31 | 57.37 | 58.28 | 2,779,896 | +0.98(+1.71%) |
Aug 26, 2011 | 56.23 | 57.46 | 55.28 | 57.30 | 2,457,448 | +0.94(+1.67%) |
Aug 25, 2011 | 57.84 | 57.93 | 56.21 | 56.36 | 3,542,696 | -1.45(-2.51%) |
Aug 24, 2011 | 57.00 | 57.84 | 56.80 | 57.81 | 2,832,734 | +0.64(+1.12%) |
Aug 23, 2011 | 55.68 | 57.21 | 55.10 | 57.17 | 3,574,141 | +1.85(+3.34%) |
Aug 22, 2011 | 55.50 | 55.89 | 55.17 | 55.32 | 3,523,997 | +0.64(+1.17%) |
Aug 19, 2011 | 53.63 | 55.33 | 53.50 | 54.68 | 4,298,607 | +0.13(+0.24%) |
Aug 18, 2011 | 55.11 | 55.60 | 53.87 | 54.55 | 4,282,599 | -1.78(-3.16%) |
Aug 17, 2011 | 56.40 | 57.45 | 55.57 | 56.33 | 2,610,984 | +0.15(+0.27%) |
Aug 16, 2011 | 55.13 | 56.48 | 55.01 | 56.18 | 3,223,449 | +0.44(+0.79%) |
Aug 15, 2011 | 54.67 | 55.92 | 54.43 | 55.74 | 4,025,011 | +1.31(+2.41%) |
Aug 12, 2011 | 53.77 | 54.90 | 53.34 | 54.43 | 3,932,779 | +0.78(+1.45%) |
Aug 11, 2011 | 51.94 | 54.28 | 51.75 | 53.65 | 5,850,916 | +1.80(+3.47%) |
Aug 10, 2011 | 53.68 | 53.83 | 51.70 | 51.85 | 6,406,187 | -2.73(-5.00%) |
Aug 09, 2011 | 54.10 | 54.68 | 51.81 | 54.58 | 7,554,778 | +2.19(+4.18%) |
Aug 08, 2011 | 54.11 | 54.63 | 51.93 | 52.39 | 8,427,243 | -3.13(-5.64%) |
Aug 05, 2011 | 55.86 | 56.87 | 54.25 | 55.52 | 7,223,896 | +0.01(+0.02%) |
Aug 04, 2011 | 57.10 | 58.30 | 55.48 | 55.51 | 7,183,391 | -2.77(-4.75%) |
Aug 03, 2011 | 57.51 | 58.39 | 55.43 | 58.28 | 5,384,968 | +0.99(+1.73%) |
Aug 02, 2011 | 58.26 | 58.75 | 57.24 | 57.29 | 4,073,375 | -1.19(-2.03%) |
Aug 01, 2011 | 59.84 | 60.17 | 57.93 | 58.48 | 4,007,503 | -0.82(-1.39%) |
Jul 29, 2011 | 59.67 | 60.47 | 59.03 | 59.30 | 5,517,108 | -0.66(-1.10%) |
Jul 28, 2011 | 61.18 | 62.32 | 59.92 | 59.96 | 5,574,254 | +0.48(+0.81%) |
Jul 27, 2011 | 59.68 | 59.99 | 58.67 | 59.48 | 3,898,583 | -0.51(-0.85%) |
Jul 26, 2011 | 60.70 | 60.70 | 59.81 | 59.99 | 2,766,979 | -0.82(-1.35%) |
Jul 25, 2011 | 61.22 | 61.25 | 60.46 | 60.81 | 1,695,854 | -0.37(-0.60%) |
Jul 22, 2011 | 61.35 | 61.73 | 61.08 | 61.18 | 2,299,110 | -0.31(-0.51%) |
Jul 21, 2011 | 60.58 | 61.98 | 60.58 | 61.49 | 2,495,545 | +1.12(+1.86%) |
Jul 20, 2011 | 60.73 | 60.88 | 59.90 | 60.37 | 2,414,120 | -0.17(-0.28%) |
Jul 19, 2011 | 59.34 | 60.60 | 59.34 | 60.54 | 2,023,600 | +1.40(+2.37%) |
Jul 18, 2011 | 60.38 | 60.67 | 58.64 | 59.14 | 3,815,177 | -1.53(-2.52%) |
Jul 15, 2011 | 60.77 | 61.01 | 60.25 | 60.67 | 1,730,363 | +0.09(+0.15%) |
Jul 14, 2011 | 61.07 | 61.49 | 60.42 | 60.58 | 1,706,860 | -0.50(-0.82%) |
Jul 13, 2011 | 61.56 | 61.75 | 60.19 | 61.08 | 2,069,432 | +0.02(+0.03%) |
Jul 12, 2011 | 61.27 | 61.64 | 61.03 | 61.06 | 1,881,688 | +0.05(+0.08%) |
Jul 11, 2011 | 61.38 | 61.72 | 60.72 | 61.01 | 1,790,420 | -0.98(-1.58%) |
Jul 08, 2011 | 61.49 | 62.49 | 61.29 | 61.99 | 2,737,134 | +0.31(+0.50%) |
Jul 07, 2011 | 61.00 | 61.84 | 60.35 | 61.68 | 2,816,834 | +1.15(+1.90%) |
Jul 06, 2011 | 60.35 | 60.96 | 60.17 | 60.53 | 2,084,445 | +0.22(+0.36%) |
Jul 05, 2011 | 60.94 | 60.99 | 60.02 | 60.31 | 2,376,831 | -0.57(-0.94%) |