Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 70.56 | 71.37 | 69.15 | 69.21 | 564,268 | -2.35(-3.28%) |
Sep 29, 2011 | 72.69 | 72.69 | 69.90 | 71.56 | 594,171 | +0.44(+0.61%) |
Sep 28, 2011 | 72.91 | 73.30 | 70.71 | 71.12 | 581,857 | -1.57(-2.16%) |
Sep 27, 2011 | 72.58 | 73.31 | 72.00 | 72.69 | 463,366 | +1.08(+1.51%) |
Sep 26, 2011 | 70.90 | 71.72 | 69.31 | 71.61 | 362,751 | +1.12(+1.59%) |
Sep 23, 2011 | 68.80 | 70.58 | 67.92 | 70.49 | 537,744 | +1.26(+1.82%) |
Sep 22, 2011 | 69.56 | 70.20 | 68.15 | 69.23 | 823,429 | -1.81(-2.55%) |
Sep 21, 2011 | 71.34 | 72.04 | 70.72 | 71.04 | 712,444 | +0.35(+0.50%) |
Sep 20, 2011 | 72.61 | 73.89 | 70.48 | 70.69 | 1,068,746 | +1.61(+2.33%) |
Sep 19, 2011 | 66.60 | 69.46 | 66.28 | 69.08 | 516,121 | +1.21(+1.79%) |
Sep 16, 2011 | 68.06 | 68.31 | 67.25 | 67.87 | 426,822 | -0.30(-0.45%) |
Sep 15, 2011 | 67.78 | 68.23 | 66.90 | 68.17 | 223,068 | +0.99(+1.47%) |
Sep 14, 2011 | 66.11 | 67.92 | 65.36 | 67.18 | 385,208 | +1.28(+1.94%) |
Sep 13, 2011 | 65.32 | 66.10 | 64.63 | 65.91 | 302,655 | +0.93(+1.42%) |
Sep 12, 2011 | 63.15 | 65.00 | 63.15 | 64.98 | 360,463 | +1.01(+1.58%) |
Sep 09, 2011 | 65.47 | 65.54 | 63.51 | 63.97 | 462,827 | -2.00(-3.03%) |
Sep 08, 2011 | 66.04 | 66.56 | 65.54 | 65.97 | 470,339 | -0.47(-0.70%) |
Sep 07, 2011 | 65.24 | 66.47 | 65.01 | 66.44 | 355,209 | +2.29(+3.58%) |
Sep 06, 2011 | 63.55 | 64.55 | 62.95 | 64.14 | 347,150 | -1.19(-1.82%) |
Sep 02, 2011 | 66.03 | 66.91 | 65.23 | 65.33 | 339,269 | -2.08(-3.08%) |
Sep 01, 2011 | 68.68 | 68.97 | 67.30 | 67.41 | 334,933 | -0.96(-1.41%) |
Aug 31, 2011 | 68.82 | 70.15 | 67.78 | 68.37 | 516,607 | +0.08(+0.11%) |
Aug 30, 2011 | 67.39 | 68.89 | 67.23 | 68.30 | 347,106 | +0.59(+0.87%) |
Aug 29, 2011 | 66.28 | 67.73 | 66.13 | 67.71 | 334,745 | +2.40(+3.67%) |
Aug 26, 2011 | 62.97 | 65.53 | 62.20 | 65.31 | 377,865 | +1.97(+3.11%) |
Aug 25, 2011 | 64.66 | 64.98 | 63.12 | 63.34 | 430,417 | -0.86(-1.34%) |
Aug 24, 2011 | 64.34 | 65.26 | 63.20 | 64.20 | 612,461 | -0.18(-0.28%) |
Aug 23, 2011 | 62.26 | 64.38 | 61.68 | 64.37 | 435,280 | +2.42(+3.90%) |
Aug 22, 2011 | 62.74 | 62.84 | 61.17 | 61.96 | 406,830 | +0.78(+1.28%) |
Aug 19, 2011 | 61.93 | 63.65 | 61.07 | 61.17 | 507,975 | -1.56(-2.49%) |
Aug 18, 2011 | 64.64 | 64.78 | 62.09 | 62.74 | 723,431 | -3.79(-5.70%) |
Aug 17, 2011 | 66.56 | 67.12 | 65.33 | 66.53 | 539,289 | +0.33(+0.50%) |
Aug 16, 2011 | 66.05 | 66.83 | 65.60 | 66.20 | 428,882 | -0.71(-1.06%) |
Aug 15, 2011 | 65.98 | 66.91 | 65.17 | 66.91 | 555,757 | +1.56(+2.39%) |
Aug 12, 2011 | 65.12 | 65.63 | 64.23 | 65.35 | 685,958 | +0.70(+1.08%) |
Aug 11, 2011 | 62.30 | 65.26 | 62.03 | 64.65 | 798,685 | +2.69(+4.34%) |
Aug 10, 2011 | 63.42 | 64.14 | 61.96 | 61.96 | 1,029,257 | -2.85(-4.40%) |
Aug 09, 2011 | 65.09 | 64.85 | 60.48 | 64.81 | 1,058,809 | +4.18(+6.90%) |
Aug 08, 2011 | 65.09 | 65.16 | 60.63 | 60.63 | 986,749 | -5.43(-8.21%) |
Aug 05, 2011 | 67.51 | 67.64 | 64.71 | 66.06 | 898,857 | -0.75(-1.12%) |
Aug 04, 2011 | 68.45 | 68.72 | 66.75 | 66.81 | 689,024 | -2.56(-3.69%) |
Aug 03, 2011 | 69.03 | 69.51 | 67.84 | 69.37 | 445,279 | +0.53(+0.77%) |
Aug 02, 2011 | 70.33 | 71.40 | 68.82 | 68.83 | 517,219 | -1.83(-2.59%) |
Aug 01, 2011 | 72.00 | 72.24 | 70.09 | 70.67 | 427,110 | -0.51(-0.72%) |
Jul 29, 2011 | 70.84 | 71.86 | 70.47 | 71.18 | 591,821 | -0.54(-0.75%) |
Jul 28, 2011 | 71.35 | 72.13 | 70.78 | 71.72 | 647,203 | +0.59(+0.83%) |
Jul 27, 2011 | 72.91 | 73.08 | 71.01 | 71.13 | 390,459 | -2.11(-2.88%) |
Jul 26, 2011 | 73.99 | 73.99 | 73.12 | 73.24 | 355,258 | -0.66(-0.89%) |
Jul 25, 2011 | 73.56 | 74.50 | 73.24 | 73.90 | 317,260 | -0.38(-0.51%) |
Jul 22, 2011 | 74.31 | 74.48 | 74.22 | 74.28 | 269,444 | -0.17(-0.23%) |
Jul 21, 2011 | 73.65 | 74.62 | 73.19 | 74.45 | 546,902 | +1.00(+1.37%) |
Jul 20, 2011 | 74.63 | 74.84 | 73.34 | 73.44 | 536,350 | -0.99(-1.33%) |
Jul 19, 2011 | 73.25 | 74.46 | 73.25 | 74.43 | 436,846 | +1.82(+2.51%) |
Jul 18, 2011 | 73.02 | 73.13 | 71.94 | 72.61 | 528,214 | -0.81(-1.11%) |
Jul 15, 2011 | 73.69 | 73.89 | 73.04 | 73.42 | 534,298 | -0.12(-0.17%) |
Jul 14, 2011 | 76.23 | 76.30 | 73.42 | 73.54 | 844,136 | -2.31(-3.05%) |
Jul 13, 2011 | 76.10 | 76.93 | 75.76 | 75.85 | 606,048 | -0.25(-0.33%) |
Jul 12, 2011 | 76.72 | 77.07 | 75.98 | 76.10 | 581,839 | -0.82(-1.07%) |
Jul 11, 2011 | 77.52 | 77.81 | 76.84 | 76.92 | 342,180 | -1.49(-1.90%) |
Jul 08, 2011 | 78.63 | 78.82 | 77.98 | 78.41 | 352,057 | -1.13(-1.42%) |
Jul 07, 2011 | 80.31 | 80.64 | 79.46 | 79.54 | 499,906 | -0.06(-0.08%) |
Jul 06, 2011 | 79.38 | 79.89 | 79.11 | 79.60 | 410,052 | +0.22(+0.28%) |
Jul 05, 2011 | 79.84 | 80.03 | 78.77 | 79.38 | 452,274 | -0.34(-0.43%) |