Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 58.49 | 59.17 | 58.14 | 58.16 | 1,679,120 | -0.81(-1.37%) |
Sep 29, 2011 | 59.07 | 59.17 | 58.05 | 58.97 | 2,316,481 | +0.86(+1.49%) |
Sep 28, 2011 | 60.57 | 60.67 | 58.07 | 58.11 | 2,928,848 | -2.30(-3.81%) |
Sep 27, 2011 | 59.53 | 61.40 | 59.50 | 60.41 | 1,671,345 | +1.63(+2.78%) |
Sep 26, 2011 | 58.73 | 59.03 | 58.14 | 58.77 | 1,616,757 | +0.28(+0.47%) |
Sep 23, 2011 | 57.91 | 58.79 | 57.65 | 58.49 | 2,040,193 | +0.27(+0.46%) |
Sep 22, 2011 | 57.26 | 58.49 | 56.88 | 58.22 | 3,859,671 | -0.24(-0.41%) |
Sep 21, 2011 | 59.73 | 60.01 | 58.44 | 58.46 | 2,730,410 | -1.38(-2.31%) |
Sep 20, 2011 | 60.32 | 61.05 | 59.79 | 59.84 | 2,537,846 | -0.10(-0.16%) |
Sep 19, 2011 | 60.64 | 60.95 | 59.53 | 59.94 | 2,498,849 | -1.34(-2.19%) |
Sep 16, 2011 | 61.59 | 61.87 | 61.05 | 61.28 | 2,159,988 | -0.20(-0.32%) |
Sep 15, 2011 | 61.75 | 61.81 | 60.28 | 61.48 | 1,671,896 | +0.19(+0.31%) |
Sep 14, 2011 | 60.67 | 61.93 | 59.63 | 61.29 | 3,099,517 | +0.65(+1.07%) |
Sep 13, 2011 | 60.79 | 61.02 | 60.11 | 60.64 | 1,368,846 | +0.05(+0.08%) |
Sep 12, 2011 | 59.78 | 60.72 | 58.76 | 60.59 | 2,635,838 | +0.29(+0.47%) |
Sep 09, 2011 | 61.76 | 61.86 | 60.02 | 60.30 | 2,751,297 | -1.99(-3.20%) |
Sep 08, 2011 | 63.19 | 63.80 | 62.23 | 62.29 | 1,921,140 | -1.20(-1.89%) |
Sep 07, 2011 | 62.45 | 63.53 | 62.30 | 63.49 | 1,455,387 | +1.60(+2.59%) |
Sep 06, 2011 | 60.48 | 62.01 | 60.06 | 61.89 | 1,724,654 | -0.05(-0.08%) |
Sep 02, 2011 | 63.15 | 63.15 | 61.73 | 61.94 | 1,574,403 | -1.54(-2.42%) |
Sep 01, 2011 | 64.08 | 64.85 | 63.42 | 63.48 | 1,635,272 | -0.74(-1.16%) |
Aug 31, 2011 | 64.04 | 64.70 | 63.82 | 64.22 | 1,285,965 | +0.51(+0.81%) |
Aug 30, 2011 | 63.53 | 64.07 | 62.91 | 63.70 | 1,426,033 | -0.09(-0.14%) |
Aug 29, 2011 | 63.49 | 64.10 | 63.46 | 63.79 | 1,304,513 | +0.88(+1.39%) |
Aug 26, 2011 | 61.49 | 63.08 | 60.22 | 62.91 | 1,257,998 | +1.24(+2.01%) |
Aug 25, 2011 | 62.98 | 63.13 | 61.40 | 61.68 | 1,435,963 | -1.17(-1.86%) |
Aug 24, 2011 | 62.18 | 62.99 | 61.97 | 62.84 | 1,566,489 | +0.44(+0.71%) |
Aug 23, 2011 | 60.89 | 62.50 | 60.70 | 62.40 | 1,970,330 | +1.76(+2.90%) |
Aug 22, 2011 | 61.80 | 61.90 | 60.37 | 60.64 | 1,464,487 | -0.06(-0.09%) |
Aug 19, 2011 | 60.78 | 61.62 | 60.52 | 60.70 | 2,253,115 | -0.43(-0.71%) |
Aug 18, 2011 | 62.32 | 62.32 | 60.41 | 61.13 | 2,287,068 | -1.85(-2.93%) |
Aug 17, 2011 | 63.46 | 64.41 | 62.83 | 62.98 | 1,773,621 | -0.37(-0.59%) |
Aug 16, 2011 | 63.25 | 63.91 | 62.67 | 63.35 | 1,949,482 | -0.65(-1.01%) |
Aug 15, 2011 | 63.72 | 64.14 | 63.04 | 64.00 | 2,044,728 | +0.65(+1.02%) |
Aug 12, 2011 | 62.42 | 63.65 | 62.19 | 63.35 | 2,658,615 | +1.27(+2.05%) |
Aug 11, 2011 | 60.46 | 62.63 | 60.12 | 62.08 | 3,773,914 | +1.78(+2.94%) |
Aug 10, 2011 | 61.08 | 61.88 | 60.11 | 60.30 | 4,074,259 | -1.89(-3.03%) |
Aug 09, 2011 | 61.57 | 62.20 | 59.18 | 62.19 | 4,194,580 | +1.89(+3.13%) |
Aug 08, 2011 | 61.57 | 62.47 | 60.08 | 60.30 | 4,900,826 | -2.22(-3.55%) |
Aug 05, 2011 | 61.87 | 63.48 | 60.80 | 62.52 | 4,617,015 | +1.28(+2.09%) |
Aug 04, 2011 | 62.73 | 63.03 | 61.23 | 61.24 | 2,469,692 | -2.03(-3.21%) |
Aug 03, 2011 | 63.18 | 63.49 | 61.67 | 63.27 | 2,534,834 | +0.16(+0.25%) |
Aug 02, 2011 | 64.35 | 65.06 | 63.06 | 63.11 | 2,194,178 | -1.83(-2.82%) |
Aug 01, 2011 | 66.41 | 66.41 | 64.08 | 64.94 | 2,458,739 | -1.03(-1.57%) |
Jul 29, 2011 | 64.97 | 66.17 | 64.87 | 65.98 | 2,123,827 | +0.53(+0.81%) |
Jul 28, 2011 | 65.78 | 66.22 | 65.28 | 65.45 | 1,232,792 | -0.43(-0.66%) |
Jul 27, 2011 | 66.93 | 67.21 | 65.64 | 65.88 | 2,174,547 | -1.16(-1.73%) |
Jul 26, 2011 | 68.48 | 68.48 | 66.94 | 67.04 | 1,538,277 | -1.31(-1.92%) |
Jul 25, 2011 | 68.30 | 68.61 | 67.93 | 68.35 | 1,356,622 | -0.43(-0.62%) |
Jul 22, 2011 | 68.49 | 68.94 | 68.49 | 68.78 | 2,104,241 | -1.43(-2.03%) |
Jul 21, 2011 | 69.68 | 70.29 | 69.43 | 70.21 | 1,207,348 | +1.02(+1.47%) |
Jul 20, 2011 | 69.44 | 69.50 | 68.84 | 69.19 | 1,140,640 | -0.17(-0.24%) |
Jul 19, 2011 | 68.53 | 69.43 | 68.50 | 69.35 | 1,299,850 | +0.96(+1.41%) |
Jul 18, 2011 | 68.61 | 68.71 | 67.89 | 68.39 | 1,221,791 | -0.33(-0.48%) |
Jul 15, 2011 | 69.13 | 69.48 | 68.35 | 68.72 | 1,650,228 | -0.36(-0.51%) |
Jul 14, 2011 | 69.50 | 69.54 | 68.49 | 69.08 | 1,322,844 | -0.18(-0.26%) |
Jul 13, 2011 | 69.46 | 69.98 | 69.16 | 69.26 | 1,187,441 | +0.16(+0.23%) |
Jul 12, 2011 | 68.79 | 69.89 | 68.77 | 69.10 | 1,282,811 | +0.16(+0.23%) |
Jul 11, 2011 | 69.89 | 70.19 | 68.81 | 68.94 | 1,616,315 | -1.52(-2.16%) |
Jul 08, 2011 | 70.24 | 70.52 | 69.84 | 70.47 | 1,557,530 | -0.35(-0.49%) |
Jul 07, 2011 | 70.81 | 70.82 | 70.30 | 70.81 | 1,380,567 | +0.36(+0.52%) |
Jul 06, 2011 | 70.10 | 70.62 | 70.04 | 70.45 | 1,320,628 | +0.09(+0.12%) |
Jul 05, 2011 | 70.39 | 70.62 | 70.12 | 70.36 | 1,805,337 | -0.10(-0.15%) |