Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.55 | 55.17 | 53.80 | 53.91 | 576,899 | -1.89(-3.39%) |
Sep 29, 2011 | 55.61 | 56.46 | 53.96 | 55.80 | 642,231 | +0.06(+0.11%) |
Sep 28, 2011 | 57.99 | 58.94 | 55.62 | 55.74 | 282,500 | -2.47(-4.24%) |
Sep 27, 2011 | 60.77 | 60.94 | 57.60 | 58.21 | 374,916 | -0.29(-0.50%) |
Sep 26, 2011 | 56.40 | 58.64 | 54.31 | 58.50 | 281,865 | +2.60(+4.65%) |
Sep 23, 2011 | 56.80 | 57.55 | 55.31 | 55.90 | 472,740 | -1.88(-3.25%) |
Sep 22, 2011 | 58.88 | 59.51 | 56.78 | 57.78 | 359,843 | -3.44(-5.62%) |
Sep 21, 2011 | 63.56 | 64.80 | 61.16 | 61.22 | 272,297 | -2.50(-3.92%) |
Sep 20, 2011 | 65.30 | 66.28 | 63.61 | 63.72 | 272,237 | -1.10(-1.70%) |
Sep 19, 2011 | 63.88 | 65.85 | 62.71 | 64.82 | 324,228 | -0.98(-1.49%) |
Sep 16, 2011 | 64.66 | 65.88 | 63.97 | 65.80 | 624,022 | +1.71(+2.67%) |
Sep 15, 2011 | 63.44 | 64.20 | 62.34 | 64.09 | 237,765 | +1.74(+2.79%) |
Sep 14, 2011 | 62.47 | 63.38 | 60.44 | 62.35 | 481,786 | +0.46(+0.74%) |
Sep 13, 2011 | 61.71 | 62.53 | 60.19 | 61.89 | 355,157 | +0.63(+1.03%) |
Sep 12, 2011 | 60.26 | 62.66 | 59.44 | 61.26 | 474,319 | +0.33(+0.54%) |
Sep 09, 2011 | 62.91 | 64.57 | 60.34 | 60.93 | 532,041 | -3.06(-4.78%) |
Sep 08, 2011 | 63.83 | 65.11 | 63.38 | 63.99 | 362,065 | -0.35(-0.54%) |
Sep 07, 2011 | 63.66 | 64.64 | 63.09 | 64.34 | 396,358 | +2.03(+3.26%) |
Sep 06, 2011 | 59.83 | 62.48 | 59.34 | 62.31 | 395,657 | +0.44(+0.71%) |
Sep 02, 2011 | 62.08 | 62.91 | 60.68 | 61.87 | 353,913 | -2.65(-4.11%) |
Sep 01, 2011 | 65.07 | 65.77 | 64.22 | 64.52 | 423,336 | -0.18(-0.28%) |
Aug 31, 2011 | 64.06 | 65.60 | 63.61 | 64.70 | 392,647 | +1.33(+2.10%) |
Aug 30, 2011 | 61.54 | 63.86 | 61.10 | 63.37 | 271,864 | +1.53(+2.47%) |
Aug 29, 2011 | 60.67 | 62.01 | 60.67 | 61.84 | 314,176 | +2.17(+3.64%) |
Aug 26, 2011 | 56.95 | 60.32 | 56.33 | 59.67 | 221,861 | +2.11(+3.67%) |
Aug 25, 2011 | 59.69 | 60.44 | 57.10 | 57.56 | 300,465 | -1.83(-3.08%) |
Aug 24, 2011 | 58.28 | 59.50 | 57.16 | 59.39 | 171,115 | +0.93(+1.59%) |
Aug 23, 2011 | 55.99 | 58.46 | 55.34 | 58.46 | 416,797 | +2.71(+4.86%) |
Aug 22, 2011 | 57.26 | 57.59 | 55.02 | 55.75 | 491,673 | +0.24(+0.43%) |
Aug 19, 2011 | 55.03 | 58.00 | 54.96 | 55.51 | 796,832 | -0.63(-1.12%) |
Aug 18, 2011 | 57.71 | 57.86 | 55.33 | 56.14 | 770,557 | -3.82(-6.37%) |
Aug 17, 2011 | 60.43 | 61.00 | 59.26 | 59.96 | 336,568 | +0.08(+0.13%) |
Aug 16, 2011 | 59.90 | 60.38 | 59.20 | 59.88 | 486,679 | -0.95(-1.56%) |
Aug 15, 2011 | 58.44 | 61.12 | 58.18 | 60.83 | 518,515 | +2.72(+4.68%) |
Aug 12, 2011 | 57.15 | 58.24 | 55.74 | 58.11 | 624,338 | +1.60(+2.83%) |
Aug 11, 2011 | 53.52 | 57.46 | 52.42 | 56.51 | 718,473 | +3.36(+6.32%) |
Aug 10, 2011 | 50.76 | 55.81 | 50.05 | 53.15 | 1,031,426 | +0.89(+1.70%) |
Aug 09, 2011 | 52.88 | 52.37 | 47.40 | 52.26 | 1,115,000 | +1.81(+3.59%) |
Aug 08, 2011 | 52.88 | 56.53 | 50.45 | 50.45 | 1,100,335 | -5.67(-10.10%) |
Aug 05, 2011 | 62.10 | 62.10 | 53.25 | 56.12 | 1,819,577 | -6.32(-10.12%) |
Aug 04, 2011 | 66.84 | 67.13 | 62.42 | 62.44 | 441,527 | -5.83(-8.54%) |
Aug 03, 2011 | 68.68 | 68.73 | 66.20 | 68.27 | 302,917 | -0.16(-0.23%) |
Aug 02, 2011 | 69.72 | 71.42 | 68.38 | 68.43 | 349,302 | -1.91(-2.72%) |
Aug 01, 2011 | 71.62 | 72.18 | 69.60 | 70.34 | 482,445 | -0.17(-0.24%) |
Jul 29, 2011 | 69.26 | 71.14 | 68.94 | 70.51 | 336,412 | +0.10(+0.14%) |
Jul 28, 2011 | 70.12 | 71.81 | 70.12 | 70.41 | 306,353 | +0.22(+0.31%) |
Jul 27, 2011 | 71.42 | 71.87 | 70.01 | 70.19 | 270,691 | -2.05(-2.84%) |
Jul 26, 2011 | 73.96 | 73.98 | 71.91 | 72.24 | 229,701 | -1.58(-2.14%) |
Jul 25, 2011 | 72.85 | 75.00 | 72.71 | 73.82 | 314,155 | -0.34(-0.46%) |
Jul 22, 2011 | 73.83 | 74.58 | 73.80 | 74.16 | 229,481 | +1.19(+1.63%) |
Jul 21, 2011 | 71.98 | 73.68 | 71.55 | 72.97 | 195,941 | +1.37(+1.91%) |
Jul 20, 2011 | 72.59 | 72.60 | 71.13 | 71.60 | 220,161 | -0.70(-0.97%) |
Jul 19, 2011 | 70.56 | 72.32 | 70.56 | 72.30 | 266,234 | +2.37(+3.39%) |
Jul 18, 2011 | 70.53 | 71.08 | 69.49 | 69.93 | 316,753 | -1.06(-1.49%) |
Jul 15, 2011 | 67.92 | 71.15 | 67.47 | 70.99 | 502,126 | +3.60(+5.34%) |
Jul 14, 2011 | 69.28 | 70.01 | 67.20 | 67.39 | 254,761 | -1.38(-2.01%) |
Jul 13, 2011 | 67.85 | 70.47 | 67.79 | 68.77 | 264,716 | +1.19(+1.76%) |
Jul 12, 2011 | 68.01 | 68.40 | 67.36 | 67.58 | 507,646 | -0.60(-0.88%) |
Jul 11, 2011 | 69.14 | 69.14 | 67.95 | 68.18 | 484,679 | -2.25(-3.19%) |
Jul 08, 2011 | 69.51 | 70.63 | 69.12 | 70.43 | 297,516 | -0.39(-0.55%) |
Jul 07, 2011 | 70.85 | 72.07 | 70.70 | 70.82 | 622,327 | +0.96(+1.37%) |
Jul 06, 2011 | 69.22 | 69.88 | 68.29 | 69.86 | 169,086 | +0.34(+0.49%) |
Jul 05, 2011 | 68.94 | 70.40 | 68.82 | 69.52 | 255,575 | +0.58(+0.84%) |