Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.95 | 55.69 | 54.71 | 55.10 | 780,981 | -0.97(-1.73%) |
Sep 29, 2011 | 55.96 | 56.60 | 55.35 | 56.07 | 442,785 | +1.32(+2.41%) |
Sep 28, 2011 | 54.85 | 55.70 | 54.60 | 54.75 | 443,695 | -0.15(-0.27%) |
Sep 27, 2011 | 54.96 | 55.75 | 54.85 | 54.90 | 803,334 | +0.08(+0.15%) |
Sep 26, 2011 | 54.03 | 54.87 | 53.75 | 54.82 | 572,318 | +1.02(+1.90%) |
Sep 23, 2011 | 53.28 | 54.00 | 53.13 | 53.80 | 614,389 | +0.19(+0.35%) |
Sep 22, 2011 | 53.26 | 53.75 | 52.85 | 53.61 | 758,605 | -0.79(-1.45%) |
Sep 21, 2011 | 55.10 | 55.54 | 54.28 | 54.40 | 751,280 | -1.01(-1.82%) |
Sep 20, 2011 | 55.30 | 55.80 | 54.82 | 55.41 | 621,890 | -0.09(-0.16%) |
Sep 19, 2011 | 54.72 | 55.81 | 54.35 | 55.50 | 648,872 | -0.39(-0.70%) |
Sep 16, 2011 | 56.64 | 56.70 | 55.85 | 55.89 | 571,267 | -0.75(-1.32%) |
Sep 15, 2011 | 57.10 | 57.12 | 56.21 | 56.64 | 628,576 | -0.15(-0.26%) |
Sep 14, 2011 | 55.90 | 57.09 | 55.24 | 56.79 | 1,349,945 | +0.64(+1.14%) |
Sep 13, 2011 | 55.55 | 56.36 | 55.50 | 56.15 | 779,049 | +0.25(+0.45%) |
Sep 12, 2011 | 55.01 | 55.99 | 54.76 | 55.90 | 727,606 | -0.13(-0.23%) |
Sep 09, 2011 | 56.65 | 57.61 | 55.55 | 56.03 | 1,199,023 | -1.15(-2.01%) |
Sep 08, 2011 | 56.99 | 57.51 | 56.82 | 57.18 | 1,626,270 | -1.40(-2.39%) |
Sep 07, 2011 | 57.86 | 58.75 | 57.65 | 58.58 | 1,151,742 | -0.06(-0.10%) |
Sep 06, 2011 | 57.78 | 58.68 | 57.42 | 58.64 | 4,015,591 | -3.96(-6.33%) |
Sep 02, 2011 | 63.15 | 63.47 | 62.45 | 62.60 | 822,880 | +0.14(+0.22%) |
Sep 01, 2011 | 62.51 | 62.95 | 62.40 | 62.46 | 625,719 | +0.38(+0.62%) |
Aug 31, 2011 | 61.43 | 62.37 | 61.36 | 62.08 | 552,172 | +1.45(+2.38%) |
Aug 30, 2011 | 60.86 | 60.92 | 60.35 | 60.63 | 523,551 | -1.92(-3.07%) |
Aug 29, 2011 | 61.85 | 62.57 | 61.37 | 62.55 | 346,122 | +0.37(+0.60%) |
Aug 26, 2011 | 61.77 | 62.40 | 61.24 | 62.18 | 358,635 | -0.07(-0.11%) |
Aug 25, 2011 | 62.46 | 62.83 | 61.55 | 62.25 | 1,086,873 | -1.10(-1.74%) |
Aug 24, 2011 | 63.42 | 64.09 | 62.75 | 63.35 | 445,878 | +0.61(+0.97%) |
Aug 23, 2011 | 62.52 | 63.01 | 62.15 | 62.74 | 1,318,012 | +1.03(+1.67%) |
Aug 22, 2011 | 63.19 | 63.25 | 61.69 | 61.71 | 544,084 | +0.72(+1.18%) |
Aug 19, 2011 | 61.08 | 62.35 | 60.70 | 60.99 | 475,021 | -1.36(-2.18%) |
Aug 18, 2011 | 62.50 | 62.80 | 61.65 | 62.35 | 402,486 | -1.95(-3.03%) |
Aug 17, 2011 | 64.05 | 64.70 | 63.90 | 64.30 | 1,645,269 | +1.25(+1.98%) |
Aug 16, 2011 | 63.44 | 63.78 | 62.68 | 63.05 | 1,183,193 | +0.23(+0.37%) |
Aug 15, 2011 | 62.38 | 63.22 | 62.32 | 62.82 | 2,215,396 | -0.67(-1.06%) |
Aug 12, 2011 | 64.05 | 64.30 | 62.69 | 63.49 | 3,348,375 | +1.04(+1.67%) |
Aug 11, 2011 | 60.07 | 62.79 | 59.89 | 62.45 | 2,875,213 | -0.23(-0.37%) |
Aug 10, 2011 | 64.65 | 64.70 | 61.11 | 62.68 | 1,298,510 | -1.22(-1.91%) |
Aug 09, 2011 | 62.10 | 64.45 | 61.29 | 63.90 | 1,572,382 | +4.18(+7.00%) |
Aug 08, 2011 | 60.81 | 61.53 | 59.72 | 59.72 | 1,051,145 | -2.48(-3.99%) |
Aug 05, 2011 | 62.31 | 62.65 | 60.77 | 62.20 | 826,904 | +0.45(+0.73%) |
Aug 04, 2011 | 64.19 | 64.25 | 61.65 | 61.75 | 801,750 | -2.22(-3.47%) |
Aug 03, 2011 | 64.01 | 64.35 | 63.35 | 63.97 | 423,793 | -0.23(-0.36%) |
Aug 02, 2011 | 63.68 | 64.63 | 63.68 | 64.20 | 656,879 | +0.30(+0.47%) |
Aug 01, 2011 | 64.60 | 64.85 | 63.80 | 63.90 | 317,432 | +0.15(+0.24%) |
Jul 29, 2011 | 63.45 | 64.30 | 63.35 | 63.75 | 319,655 | +0.54(+0.85%) |
Jul 28, 2011 | 63.40 | 63.64 | 63.18 | 63.21 | 224,546 | -0.38(-0.60%) |
Jul 27, 2011 | 64.42 | 64.42 | 63.40 | 63.59 | 420,214 | -0.90(-1.40%) |
Jul 26, 2011 | 64.57 | 64.80 | 64.36 | 64.49 | 241,732 | +0.13(+0.20%) |
Jul 25, 2011 | 64.83 | 65.12 | 64.32 | 64.36 | 391,614 | +0.91(+1.43%) |
Jul 22, 2011 | 63.40 | 63.47 | 63.38 | 63.45 | 270,291 | +0.16(+0.25%) |
Jul 21, 2011 | 62.85 | 63.54 | 62.72 | 63.29 | 480,846 | +0.87(+1.39%) |
Jul 20, 2011 | 62.61 | 62.64 | 62.15 | 62.42 | 307,558 | +0.30(+0.48%) |
Jul 19, 2011 | 62.07 | 62.63 | 61.87 | 62.12 | 418,120 | +0.21(+0.34%) |
Jul 18, 2011 | 61.92 | 62.07 | 61.50 | 61.91 | 252,799 | -1.39(-2.20%) |
Jul 15, 2011 | 63.08 | 63.30 | 62.68 | 63.30 | 278,314 | +0.34(+0.54%) |
Jul 14, 2011 | 63.38 | 63.50 | 62.90 | 62.96 | 282,603 | +0.26(+0.41%) |
Jul 13, 2011 | 62.40 | 62.90 | 62.22 | 62.70 | 445,496 | +0.40(+0.64%) |
Jul 12, 2011 | 62.25 | 62.80 | 62.25 | 62.30 | 541,778 | +0.01(+0.02%) |
Jul 11, 2011 | 62.51 | 62.51 | 62.15 | 62.29 | 325,495 | -0.72(-1.14%) |
Jul 08, 2011 | 62.96 | 63.10 | 62.55 | 63.01 | 417,445 | +0.34(+0.54%) |
Jul 07, 2011 | 62.59 | 62.90 | 62.48 | 62.67 | 364,912 | -0.18(-0.29%) |
Jul 06, 2011 | 63.02 | 63.27 | 62.61 | 62.85 | 440,741 | -0.25(-0.40%) |
Jul 05, 2011 | 62.68 | 63.39 | 62.60 | 63.10 | 514,476 | +0.87(+1.40%) |