Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.75 | 51.94 | 51.01 | 51.14 | 6,136,761 | -1.68(-3.19%) |
Sep 29, 2011 | 53.87 | 54.32 | 51.65 | 52.82 | 5,494,897 | +0.20(+0.38%) |
Sep 28, 2011 | 54.47 | 54.83 | 52.54 | 52.62 | 5,628,400 | -2.10(-3.83%) |
Sep 27, 2011 | 56.06 | 56.40 | 54.39 | 54.72 | 7,269,036 | +0.19(+0.35%) |
Sep 26, 2011 | 53.26 | 54.55 | 52.22 | 54.53 | 6,018,147 | +1.80(+3.42%) |
Sep 23, 2011 | 52.84 | 53.90 | 52.13 | 52.72 | 8,855,900 | -0.61(-1.15%) |
Sep 22, 2011 | 55.49 | 56.64 | 52.90 | 53.33 | 12,812,247 | -4.88(-8.39%) |
Sep 21, 2011 | 60.10 | 61.16 | 58.18 | 58.22 | 7,515,558 | -2.02(-3.35%) |
Sep 20, 2011 | 61.18 | 62.19 | 60.22 | 60.24 | 4,127,349 | -0.75(-1.22%) |
Sep 19, 2011 | 61.18 | 61.50 | 59.90 | 60.98 | 4,993,493 | -1.60(-2.56%) |
Sep 16, 2011 | 62.93 | 62.94 | 61.46 | 62.58 | 5,937,773 | +0.25(+0.40%) |
Sep 15, 2011 | 61.03 | 62.44 | 60.64 | 62.33 | 4,901,659 | +2.17(+3.60%) |
Sep 14, 2011 | 59.97 | 60.84 | 59.12 | 60.17 | 8,347,875 | +0.59(+0.98%) |
Sep 13, 2011 | 60.54 | 60.69 | 59.01 | 59.58 | 7,938,730 | -0.74(-1.23%) |
Sep 12, 2011 | 59.52 | 60.75 | 58.61 | 60.32 | 7,151,699 | -0.30(-0.49%) |
Sep 09, 2011 | 61.59 | 62.13 | 60.17 | 60.62 | 4,909,759 | -1.98(-3.16%) |
Sep 08, 2011 | 63.28 | 63.85 | 62.25 | 62.59 | 5,195,926 | -0.89(-1.41%) |
Sep 07, 2011 | 61.98 | 63.58 | 61.54 | 63.49 | 4,434,372 | +2.62(+4.30%) |
Sep 06, 2011 | 60.91 | 61.29 | 59.80 | 60.87 | 7,226,443 | -2.00(-3.18%) |
Sep 02, 2011 | 63.49 | 63.58 | 62.54 | 62.87 | 6,379,515 | -1.99(-3.07%) |
Sep 01, 2011 | 66.06 | 66.72 | 64.70 | 64.86 | 4,037,977 | -0.83(-1.26%) |
Aug 31, 2011 | 66.03 | 66.86 | 64.95 | 65.68 | 6,631,077 | +0.24(+0.37%) |
Aug 30, 2011 | 65.47 | 65.94 | 64.41 | 65.44 | 4,628,289 | -0.35(-0.53%) |
Aug 29, 2011 | 64.86 | 65.84 | 64.61 | 65.79 | 3,251,795 | +1.88(+2.94%) |
Aug 26, 2011 | 62.36 | 64.28 | 61.19 | 63.91 | 4,682,962 | +0.83(+1.32%) |
Aug 25, 2011 | 64.35 | 64.88 | 62.71 | 63.08 | 4,419,386 | -0.94(-1.47%) |
Aug 24, 2011 | 63.70 | 64.19 | 62.46 | 64.02 | 4,196,507 | +0.13(+0.20%) |
Aug 23, 2011 | 61.29 | 63.91 | 60.86 | 63.89 | 5,093,580 | +2.61(+4.26%) |
Aug 22, 2011 | 63.73 | 63.73 | 60.98 | 61.28 | 5,091,586 | -0.55(-0.90%) |
Aug 19, 2011 | 61.50 | 63.67 | 61.47 | 61.84 | 5,517,341 | -0.55(-0.89%) |
Aug 18, 2011 | 64.53 | 64.62 | 61.56 | 62.39 | 6,655,804 | -4.45(-6.66%) |
Aug 17, 2011 | 67.07 | 68.39 | 66.56 | 66.84 | 3,702,107 | +0.35(+0.53%) |
Aug 16, 2011 | 66.94 | 67.41 | 65.69 | 66.49 | 5,869,945 | -0.69(-1.02%) |
Aug 15, 2011 | 66.53 | 67.72 | 66.26 | 67.18 | 4,372,598 | +1.43(+2.17%) |
Aug 12, 2011 | 66.89 | 67.16 | 65.16 | 65.75 | 4,147,941 | +0.04(+0.06%) |
Aug 11, 2011 | 63.66 | 66.77 | 62.80 | 65.72 | 7,333,695 | +2.72(+4.32%) |
Aug 10, 2011 | 63.65 | 65.54 | 62.50 | 63.00 | 7,340,639 | -2.09(-3.21%) |
Aug 09, 2011 | 64.72 | 65.53 | 60.20 | 65.09 | 10,579,404 | +2.39(+3.81%) |
Aug 08, 2011 | 64.72 | 66.11 | 62.57 | 62.70 | 12,466,673 | -5.30(-7.80%) |
Aug 05, 2011 | 70.49 | 71.38 | 64.84 | 68.00 | 7,625,334 | -1.58(-2.27%) |
Aug 04, 2011 | 74.63 | 75.73 | 69.39 | 69.58 | 8,457,764 | -5.91(-7.83%) |
Aug 03, 2011 | 76.61 | 76.74 | 73.26 | 75.49 | 7,058,318 | -1.00(-1.31%) |
Aug 02, 2011 | 78.14 | 79.05 | 76.45 | 76.49 | 4,695,863 | -2.57(-3.26%) |
Aug 01, 2011 | 80.11 | 80.27 | 78.15 | 79.06 | 3,962,588 | +0.22(+0.27%) |
Jul 29, 2011 | 77.85 | 79.67 | 77.75 | 78.84 | 3,693,568 | -0.58(-0.73%) |
Jul 28, 2011 | 79.42 | 80.61 | 78.91 | 79.42 | 2,768,787 | +0.07(+0.09%) |
Jul 27, 2011 | 80.78 | 80.84 | 78.92 | 79.35 | 3,266,189 | -2.05(-2.51%) |
Jul 26, 2011 | 81.73 | 82.38 | 81.09 | 81.40 | 2,601,956 | -0.21(-0.26%) |
Jul 25, 2011 | 80.85 | 82.14 | 80.70 | 81.61 | 2,483,391 | -0.26(-0.32%) |
Jul 22, 2011 | 81.51 | 82.05 | 80.71 | 81.87 | 2,863,159 | +0.17(+0.20%) |
Jul 21, 2011 | 80.46 | 82.11 | 80.27 | 81.71 | 3,940,953 | +1.62(+2.02%) |
Jul 20, 2011 | 80.13 | 80.25 | 79.40 | 80.09 | 3,396,602 | +0.15(+0.18%) |
Jul 19, 2011 | 78.71 | 80.06 | 78.71 | 79.94 | 4,056,769 | +1.85(+2.37%) |
Jul 18, 2011 | 78.31 | 78.45 | 77.28 | 78.09 | 3,398,912 | -0.44(-0.56%) |
Jul 15, 2011 | 77.26 | 78.62 | 76.93 | 78.53 | 4,704,957 | +2.30(+3.02%) |
Jul 14, 2011 | 77.44 | 77.65 | 75.97 | 76.23 | 3,320,523 | -0.90(-1.17%) |
Jul 13, 2011 | 77.28 | 78.24 | 76.93 | 77.13 | 4,096,740 | +0.25(+0.32%) |
Jul 12, 2011 | 76.69 | 77.91 | 76.48 | 76.88 | 2,948,424 | -0.22(-0.28%) |
Jul 11, 2011 | 78.02 | 78.40 | 76.69 | 77.10 | 3,578,023 | -2.45(-3.08%) |
Jul 08, 2011 | 79.04 | 79.77 | 78.73 | 79.55 | 3,191,902 | -0.79(-0.99%) |
Jul 07, 2011 | 79.65 | 80.51 | 79.58 | 80.35 | 3,465,410 | +1.70(+2.16%) |
Jul 06, 2011 | 78.28 | 78.85 | 77.68 | 78.65 | 3,005,958 | -0.50(-0.63%) |
Jul 05, 2011 | 78.35 | 79.57 | 78.29 | 79.15 | 2,539,681 | +0.48(+0.61%) |