Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 70.57 | 71.38 | 69.16 | 69.21 | 564,218 | -2.35(-3.28%) |
Sep 29, 2011 | 72.70 | 72.70 | 69.91 | 71.56 | 594,118 | +0.44(+0.61%) |
Sep 28, 2011 | 72.92 | 73.30 | 70.71 | 71.13 | 581,805 | -1.57(-2.16%) |
Sep 27, 2011 | 72.59 | 73.31 | 72.01 | 72.70 | 463,325 | +1.08(+1.51%) |
Sep 26, 2011 | 70.91 | 71.73 | 69.31 | 71.62 | 362,719 | +1.12(+1.59%) |
Sep 23, 2011 | 68.81 | 70.58 | 67.92 | 70.50 | 537,696 | +1.26(+1.82%) |
Sep 22, 2011 | 69.56 | 70.21 | 68.15 | 69.24 | 823,355 | -1.81(-2.55%) |
Sep 21, 2011 | 71.34 | 72.04 | 70.73 | 71.05 | 712,381 | +0.35(+0.50%) |
Sep 20, 2011 | 72.61 | 73.90 | 70.49 | 70.70 | 1,068,651 | +1.61(+2.33%) |
Sep 19, 2011 | 66.61 | 69.46 | 66.29 | 69.09 | 516,075 | +1.21(+1.79%) |
Sep 16, 2011 | 68.07 | 68.32 | 67.26 | 67.87 | 426,783 | -0.30(-0.45%) |
Sep 15, 2011 | 67.78 | 68.23 | 66.91 | 68.18 | 223,048 | +0.99(+1.47%) |
Sep 14, 2011 | 66.12 | 67.92 | 65.37 | 67.19 | 385,173 | +1.28(+1.94%) |
Sep 13, 2011 | 65.32 | 66.10 | 64.64 | 65.91 | 302,628 | +0.93(+1.42%) |
Sep 12, 2011 | 63.15 | 65.00 | 63.15 | 64.99 | 360,431 | +1.01(+1.58%) |
Sep 09, 2011 | 65.47 | 65.55 | 63.52 | 63.98 | 462,785 | -2.00(-3.03%) |
Sep 08, 2011 | 66.05 | 66.57 | 65.55 | 65.98 | 470,297 | -0.47(-0.70%) |
Sep 07, 2011 | 65.25 | 66.47 | 65.01 | 66.44 | 355,177 | +2.29(+3.58%) |
Sep 06, 2011 | 63.56 | 64.55 | 62.95 | 64.15 | 347,119 | -1.19(-1.82%) |
Sep 02, 2011 | 66.04 | 66.92 | 65.24 | 65.34 | 339,239 | -2.08(-3.08%) |
Sep 01, 2011 | 68.68 | 68.97 | 67.31 | 67.42 | 334,903 | -0.96(-1.41%) |
Aug 31, 2011 | 68.82 | 70.15 | 67.79 | 68.38 | 516,561 | +0.08(+0.11%) |
Aug 30, 2011 | 67.39 | 68.89 | 67.24 | 68.30 | 347,075 | +0.59(+0.87%) |
Aug 29, 2011 | 66.29 | 67.73 | 66.13 | 67.71 | 334,715 | +2.40(+3.67%) |
Aug 26, 2011 | 62.97 | 65.54 | 62.21 | 65.32 | 377,831 | +1.97(+3.11%) |
Aug 25, 2011 | 64.67 | 64.98 | 63.13 | 63.34 | 430,378 | -0.86(-1.34%) |
Aug 24, 2011 | 64.35 | 65.26 | 63.21 | 64.20 | 612,406 | -0.18(-0.28%) |
Aug 23, 2011 | 62.27 | 64.39 | 61.69 | 64.38 | 435,241 | +2.42(+3.90%) |
Aug 22, 2011 | 62.74 | 62.85 | 61.18 | 61.96 | 406,794 | +0.78(+1.28%) |
Aug 19, 2011 | 61.94 | 63.65 | 61.07 | 61.18 | 507,929 | -1.56(-2.49%) |
Aug 18, 2011 | 64.64 | 64.79 | 62.10 | 62.74 | 723,366 | -3.80(-5.70%) |
Aug 17, 2011 | 66.57 | 67.12 | 65.34 | 66.54 | 539,241 | +0.33(+0.50%) |
Aug 16, 2011 | 66.06 | 66.84 | 65.61 | 66.20 | 428,844 | -0.71(-1.06%) |
Aug 15, 2011 | 65.99 | 66.92 | 65.18 | 66.92 | 555,708 | +1.56(+2.39%) |
Aug 12, 2011 | 65.13 | 65.64 | 64.23 | 65.35 | 685,896 | +0.70(+1.08%) |
Aug 11, 2011 | 62.30 | 65.27 | 62.04 | 64.66 | 798,613 | +2.69(+4.34%) |
Aug 10, 2011 | 63.42 | 64.15 | 61.96 | 61.97 | 1,029,165 | -2.85(-4.40%) |
Aug 09, 2011 | 65.09 | 64.86 | 60.48 | 64.82 | 1,058,715 | +4.18(+6.90%) |
Aug 08, 2011 | 65.09 | 65.17 | 60.64 | 60.64 | 986,661 | -5.43(-8.21%) |
Aug 05, 2011 | 67.52 | 67.65 | 64.71 | 66.07 | 898,777 | -0.75(-1.12%) |
Aug 04, 2011 | 68.45 | 68.72 | 66.75 | 66.81 | 688,962 | -2.56(-3.69%) |
Aug 03, 2011 | 69.04 | 69.51 | 67.85 | 69.37 | 445,239 | +0.53(+0.77%) |
Aug 02, 2011 | 70.34 | 71.41 | 68.82 | 68.84 | 517,173 | -1.83(-2.59%) |
Aug 01, 2011 | 72.00 | 72.25 | 70.10 | 70.67 | 427,072 | -0.51(-0.72%) |
Jul 29, 2011 | 70.84 | 71.87 | 70.48 | 71.18 | 591,768 | -0.54(-0.75%) |
Jul 28, 2011 | 71.36 | 72.14 | 70.79 | 71.72 | 647,145 | +0.59(+0.83%) |
Jul 27, 2011 | 72.91 | 73.09 | 71.01 | 71.14 | 390,424 | -2.11(-2.88%) |
Jul 26, 2011 | 74.00 | 74.00 | 73.13 | 73.25 | 355,226 | -0.66(-0.89%) |
Jul 25, 2011 | 73.56 | 74.51 | 73.25 | 73.90 | 317,232 | -0.38(-0.51%) |
Jul 22, 2011 | 74.32 | 74.48 | 74.23 | 74.28 | 269,420 | -0.17(-0.23%) |
Jul 21, 2011 | 73.66 | 74.62 | 73.19 | 74.45 | 546,853 | +1.00(+1.37%) |
Jul 20, 2011 | 74.64 | 74.85 | 73.35 | 73.45 | 536,302 | -0.99(-1.33%) |
Jul 19, 2011 | 73.25 | 74.47 | 73.25 | 74.44 | 436,807 | +1.82(+2.51%) |
Jul 18, 2011 | 73.03 | 73.14 | 71.95 | 72.61 | 528,167 | -0.81(-1.11%) |
Jul 15, 2011 | 73.69 | 73.90 | 73.05 | 73.42 | 534,250 | -0.12(-0.17%) |
Jul 14, 2011 | 76.24 | 76.31 | 73.43 | 73.55 | 844,060 | -2.31(-3.05%) |
Jul 13, 2011 | 76.11 | 76.94 | 75.77 | 75.86 | 605,993 | -0.25(-0.33%) |
Jul 12, 2011 | 76.72 | 77.07 | 75.98 | 76.11 | 581,786 | -0.82(-1.07%) |
Jul 11, 2011 | 77.53 | 77.82 | 76.85 | 76.93 | 342,149 | -1.49(-1.90%) |
Jul 08, 2011 | 78.63 | 78.83 | 77.99 | 78.42 | 352,025 | -1.13(-1.42%) |
Jul 07, 2011 | 80.32 | 80.64 | 79.47 | 79.55 | 499,862 | -0.06(-0.08%) |
Jul 06, 2011 | 79.38 | 79.90 | 79.12 | 79.61 | 410,015 | +0.22(+0.28%) |
Jul 05, 2011 | 79.85 | 80.04 | 78.78 | 79.38 | 452,233 | -0.34(-0.43%) |