Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 58.73 | 59.40 | 58.37 | 58.39 | 1,672,473 | -0.81(-1.37%) |
Sep 29, 2011 | 59.31 | 59.40 | 58.28 | 59.20 | 2,307,312 | +0.87(+1.49%) |
Sep 28, 2011 | 60.81 | 60.91 | 58.30 | 58.34 | 2,917,254 | -2.31(-3.81%) |
Sep 27, 2011 | 59.76 | 61.64 | 59.74 | 60.65 | 1,664,730 | +1.64(+2.78%) |
Sep 26, 2011 | 58.97 | 59.26 | 58.37 | 59.01 | 1,610,357 | +0.28(+0.47%) |
Sep 23, 2011 | 58.14 | 59.02 | 57.87 | 58.73 | 2,032,117 | +0.27(+0.46%) |
Sep 22, 2011 | 57.48 | 58.73 | 57.11 | 58.46 | 3,844,393 | -0.24(-0.41%) |
Sep 21, 2011 | 59.97 | 60.25 | 58.67 | 58.69 | 2,719,602 | -1.39(-2.31%) |
Sep 20, 2011 | 60.56 | 61.29 | 60.02 | 60.08 | 2,527,800 | -0.10(-0.16%) |
Sep 19, 2011 | 60.88 | 61.20 | 59.76 | 60.18 | 2,488,958 | -1.35(-2.19%) |
Sep 16, 2011 | 61.83 | 62.12 | 61.29 | 61.52 | 2,151,438 | -0.20(-0.32%) |
Sep 15, 2011 | 61.99 | 62.06 | 60.52 | 61.72 | 1,665,278 | +0.19(+0.31%) |
Sep 14, 2011 | 60.91 | 62.17 | 59.87 | 61.53 | 3,087,248 | +0.65(+1.07%) |
Sep 13, 2011 | 61.03 | 61.26 | 60.35 | 60.88 | 1,363,427 | +0.05(+0.08%) |
Sep 12, 2011 | 60.02 | 60.96 | 58.99 | 60.83 | 2,625,405 | +0.29(+0.47%) |
Sep 09, 2011 | 62.01 | 62.10 | 60.26 | 60.54 | 2,740,406 | -2.00(-3.20%) |
Sep 08, 2011 | 63.44 | 64.05 | 62.48 | 62.54 | 1,913,536 | -1.20(-1.89%) |
Sep 07, 2011 | 62.70 | 63.78 | 62.55 | 63.74 | 1,449,626 | +1.61(+2.59%) |
Sep 06, 2011 | 60.72 | 62.25 | 60.30 | 62.14 | 1,717,827 | -0.05(-0.08%) |
Sep 02, 2011 | 63.40 | 63.40 | 61.98 | 62.18 | 1,568,171 | -1.54(-2.42%) |
Sep 01, 2011 | 64.34 | 65.11 | 63.67 | 63.73 | 1,628,799 | -0.74(-1.16%) |
Aug 31, 2011 | 64.30 | 64.96 | 64.08 | 64.47 | 1,280,875 | +0.52(+0.81%) |
Aug 30, 2011 | 63.78 | 64.33 | 63.16 | 63.96 | 1,420,388 | -0.09(-0.14%) |
Aug 29, 2011 | 63.74 | 64.35 | 63.71 | 64.04 | 1,299,349 | +0.88(+1.39%) |
Aug 26, 2011 | 61.74 | 63.33 | 60.46 | 63.16 | 1,253,018 | +1.24(+2.01%) |
Aug 25, 2011 | 63.23 | 63.38 | 61.64 | 61.92 | 1,430,279 | -1.17(-1.86%) |
Aug 24, 2011 | 62.43 | 63.24 | 62.21 | 63.09 | 1,560,288 | +0.44(+0.71%) |
Aug 23, 2011 | 61.13 | 62.75 | 60.94 | 62.65 | 1,962,530 | +1.77(+2.90%) |
Aug 22, 2011 | 62.05 | 62.14 | 60.61 | 60.88 | 1,458,689 | -0.06(-0.09%) |
Aug 19, 2011 | 61.02 | 61.87 | 60.76 | 60.94 | 2,244,196 | -0.44(-0.71%) |
Aug 18, 2011 | 62.56 | 62.57 | 60.65 | 61.37 | 2,278,014 | -1.85(-2.93%) |
Aug 17, 2011 | 63.71 | 64.66 | 63.08 | 63.23 | 1,766,600 | -0.37(-0.59%) |
Aug 16, 2011 | 63.50 | 64.16 | 62.92 | 63.60 | 1,941,765 | -0.65(-1.01%) |
Aug 15, 2011 | 63.97 | 64.39 | 63.29 | 64.25 | 2,036,634 | +0.65(+1.02%) |
Aug 12, 2011 | 62.67 | 63.90 | 62.44 | 63.60 | 2,648,091 | +1.28(+2.05%) |
Aug 11, 2011 | 60.70 | 62.88 | 60.36 | 62.33 | 3,758,975 | +1.78(+2.94%) |
Aug 10, 2011 | 61.33 | 62.13 | 60.35 | 60.54 | 4,058,131 | -1.89(-3.03%) |
Aug 09, 2011 | 61.82 | 62.45 | 59.42 | 62.44 | 4,177,975 | +1.89(+3.13%) |
Aug 08, 2011 | 61.82 | 62.71 | 60.32 | 60.54 | 4,881,426 | -2.23(-3.55%) |
Aug 05, 2011 | 62.12 | 63.74 | 61.04 | 62.77 | 4,598,739 | +1.28(+2.09%) |
Aug 04, 2011 | 62.97 | 63.28 | 61.47 | 61.49 | 2,459,916 | -2.04(-3.21%) |
Aug 03, 2011 | 63.43 | 63.74 | 61.91 | 63.52 | 2,524,799 | +0.16(+0.25%) |
Aug 02, 2011 | 64.61 | 65.32 | 63.32 | 63.36 | 2,185,493 | -1.84(-2.82%) |
Aug 01, 2011 | 66.67 | 66.67 | 64.34 | 65.20 | 2,449,006 | -1.04(-1.57%) |
Jul 29, 2011 | 65.22 | 66.43 | 65.13 | 66.24 | 2,115,420 | +0.53(+0.81%) |
Jul 28, 2011 | 66.04 | 66.48 | 65.54 | 65.71 | 1,227,912 | -0.44(-0.66%) |
Jul 27, 2011 | 67.20 | 67.47 | 65.90 | 66.14 | 2,165,939 | -1.16(-1.73%) |
Jul 26, 2011 | 68.75 | 68.75 | 67.21 | 67.31 | 1,532,188 | -1.32(-1.92%) |
Jul 25, 2011 | 68.58 | 68.88 | 68.20 | 68.62 | 1,351,252 | -0.43(-0.62%) |
Jul 22, 2011 | 68.77 | 69.21 | 68.76 | 69.05 | 2,095,911 | -1.43(-2.03%) |
Jul 21, 2011 | 69.95 | 70.57 | 69.71 | 70.49 | 1,202,569 | +1.02(+1.47%) |
Jul 20, 2011 | 69.72 | 69.77 | 69.11 | 69.46 | 1,136,125 | -0.17(-0.24%) |
Jul 19, 2011 | 68.80 | 69.71 | 68.77 | 69.63 | 1,294,704 | +0.97(+1.41%) |
Jul 18, 2011 | 68.88 | 68.99 | 68.16 | 68.66 | 1,216,955 | -0.33(-0.48%) |
Jul 15, 2011 | 69.41 | 69.76 | 68.62 | 69.00 | 1,643,696 | -0.36(-0.51%) |
Jul 14, 2011 | 69.78 | 69.82 | 68.77 | 69.35 | 1,317,608 | -0.18(-0.26%) |
Jul 13, 2011 | 69.73 | 70.26 | 69.44 | 69.53 | 1,182,740 | +0.16(+0.23%) |
Jul 12, 2011 | 69.06 | 70.17 | 69.04 | 69.38 | 1,277,733 | +0.16(+0.23%) |
Jul 11, 2011 | 70.17 | 70.47 | 69.08 | 69.22 | 1,609,917 | -1.53(-2.16%) |
Jul 08, 2011 | 70.52 | 70.80 | 70.12 | 70.75 | 1,551,365 | -0.35(-0.49%) |
Jul 07, 2011 | 71.09 | 71.10 | 70.58 | 71.10 | 1,375,102 | +0.36(+0.52%) |
Jul 06, 2011 | 70.37 | 70.91 | 70.32 | 70.73 | 1,315,400 | +0.09(+0.12%) |
Jul 05, 2011 | 70.67 | 70.91 | 70.40 | 70.64 | 1,798,190 | -0.10(-0.15%) |