Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 62.34 | 64.21 | 61.81 | 63.32 | 699,384 | +0.25(+0.40%) |
Sep 29, 2011 | 63.62 | 64.03 | 61.95 | 63.07 | 493,463 | +0.54(+0.86%) |
Sep 28, 2011 | 65.01 | 65.50 | 62.36 | 62.53 | 452,649 | -2.71(-4.15%) |
Sep 27, 2011 | 65.53 | 66.91 | 64.83 | 65.24 | 436,790 | +1.04(+1.62%) |
Sep 26, 2011 | 62.34 | 64.38 | 60.53 | 64.20 | 795,667 | +2.58(+4.19%) |
Sep 23, 2011 | 64.64 | 65.55 | 61.43 | 61.62 | 1,006,208 | -3.87(-5.90%) |
Sep 22, 2011 | 67.38 | 68.68 | 64.98 | 65.49 | 1,588,744 | -3.61(-5.22%) |
Sep 21, 2011 | 69.48 | 69.81 | 68.68 | 69.09 | 571,357 | -0.62(-0.90%) |
Sep 20, 2011 | 69.71 | 69.87 | 68.68 | 69.72 | 413,372 | +0.10(+0.14%) |
Sep 19, 2011 | 68.17 | 69.92 | 68.07 | 69.62 | 530,397 | +0.32(+0.47%) |
Sep 16, 2011 | 70.64 | 70.67 | 68.81 | 69.30 | 422,075 | -1.30(-1.84%) |
Sep 15, 2011 | 70.48 | 70.76 | 69.57 | 70.59 | 478,870 | +1.24(+1.78%) |
Sep 14, 2011 | 69.70 | 70.01 | 67.92 | 69.36 | 260,766 | -0.07(-0.10%) |
Sep 13, 2011 | 68.49 | 69.62 | 67.37 | 69.43 | 350,948 | +1.04(+1.53%) |
Sep 12, 2011 | 67.30 | 68.38 | 67.18 | 68.38 | 580,941 | +0.25(+0.36%) |
Sep 09, 2011 | 68.68 | 68.96 | 67.64 | 68.14 | 505,600 | -0.90(-1.30%) |
Sep 08, 2011 | 69.17 | 69.17 | 68.12 | 69.04 | 578,403 | -0.78(-1.11%) |
Sep 07, 2011 | 68.60 | 69.89 | 68.18 | 69.81 | 251,792 | +2.16(+3.19%) |
Sep 06, 2011 | 66.46 | 67.72 | 65.81 | 67.66 | 408,120 | +0.35(+0.52%) |
Sep 02, 2011 | 68.91 | 69.21 | 66.82 | 67.31 | 360,287 | -2.47(-3.54%) |
Sep 01, 2011 | 68.69 | 71.01 | 68.38 | 69.78 | 1,093,382 | +1.35(+1.97%) |
Aug 31, 2011 | 67.70 | 68.44 | 67.31 | 68.43 | 398,334 | +0.97(+1.44%) |
Aug 30, 2011 | 65.48 | 67.83 | 65.01 | 67.46 | 257,353 | +1.56(+2.37%) |
Aug 29, 2011 | 64.74 | 66.03 | 64.74 | 65.90 | 231,044 | +1.46(+2.26%) |
Aug 26, 2011 | 63.87 | 64.99 | 62.84 | 64.45 | 190,310 | +0.05(+0.09%) |
Aug 25, 2011 | 64.61 | 65.20 | 63.49 | 64.39 | 433,240 | +0.38(+0.59%) |
Aug 24, 2011 | 63.37 | 64.30 | 63.07 | 64.02 | 318,860 | +0.58(+0.92%) |
Aug 23, 2011 | 61.38 | 63.49 | 60.90 | 63.43 | 328,790 | +2.14(+3.50%) |
Aug 22, 2011 | 62.98 | 63.08 | 60.91 | 61.29 | 218,140 | -0.51(-0.82%) |
Aug 19, 2011 | 61.71 | 63.36 | 61.62 | 61.80 | 686,661 | -0.75(-1.20%) |
Aug 18, 2011 | 62.38 | 62.76 | 60.93 | 62.55 | 659,166 | -0.49(-0.78%) |
Aug 17, 2011 | 62.48 | 63.82 | 62.23 | 63.04 | 392,549 | +1.26(+2.03%) |
Aug 16, 2011 | 61.92 | 61.92 | 60.57 | 61.78 | 330,170 | -1.07(-1.70%) |
Aug 15, 2011 | 61.45 | 62.89 | 61.45 | 62.85 | 348,693 | +2.03(+3.34%) |
Aug 12, 2011 | 59.74 | 61.78 | 59.48 | 60.82 | 570,267 | +1.27(+2.13%) |
Aug 11, 2011 | 57.31 | 60.43 | 55.49 | 59.55 | 764,622 | +2.18(+3.81%) |
Aug 10, 2011 | 58.11 | 58.60 | 56.87 | 57.37 | 538,672 | -1.42(-2.42%) |
Aug 09, 2011 | 59.39 | 58.84 | 55.96 | 58.79 | 1,275,484 | +2.30(+4.07%) |
Aug 08, 2011 | 59.39 | 59.69 | 55.77 | 56.49 | 1,027,317 | -4.88(-7.96%) |
Aug 05, 2011 | 61.84 | 62.13 | 58.42 | 61.37 | 801,549 | +0.26(+0.43%) |
Aug 04, 2011 | 63.29 | 63.29 | 59.96 | 61.11 | 926,176 | -2.31(-3.64%) |
Aug 03, 2011 | 63.90 | 64.50 | 62.28 | 63.42 | 832,188 | -0.07(-0.11%) |
Aug 02, 2011 | 65.88 | 66.05 | 63.43 | 63.49 | 662,862 | -2.84(-4.29%) |
Aug 01, 2011 | 67.39 | 67.52 | 65.38 | 66.33 | 626,478 | -0.77(-1.15%) |
Jul 29, 2011 | 64.78 | 67.13 | 64.72 | 67.10 | 484,496 | +1.90(+2.92%) |
Jul 28, 2011 | 64.95 | 65.79 | 64.77 | 65.20 | 422,366 | +0.38(+0.59%) |
Jul 27, 2011 | 66.10 | 66.65 | 64.63 | 64.81 | 485,051 | -1.63(-2.45%) |
Jul 26, 2011 | 67.20 | 67.33 | 66.10 | 66.44 | 611,987 | -0.82(-1.22%) |
Jul 25, 2011 | 64.68 | 67.31 | 64.68 | 67.26 | 571,647 | +1.65(+2.51%) |
Jul 22, 2011 | 67.42 | 67.92 | 65.49 | 65.61 | 869,119 | -1.79(-2.65%) |
Jul 21, 2011 | 67.33 | 68.88 | 67.03 | 67.39 | 1,134,992 | +1.11(+1.68%) |
Jul 20, 2011 | 65.37 | 66.89 | 65.05 | 66.28 | 1,021,960 | +1.35(+2.07%) |
Jul 19, 2011 | 63.84 | 65.21 | 63.84 | 64.94 | 1,566,105 | +1.75(+2.77%) |
Jul 18, 2011 | 60.57 | 64.47 | 60.57 | 63.18 | 1,754,866 | +2.44(+4.03%) |
Jul 15, 2011 | 59.35 | 60.79 | 59.06 | 60.74 | 486,245 | +1.61(+2.73%) |
Jul 14, 2011 | 59.87 | 60.45 | 58.82 | 59.13 | 575,491 | -0.71(-1.18%) |
Jul 13, 2011 | 59.22 | 60.81 | 59.13 | 59.83 | 757,699 | +0.61(+1.03%) |
Jul 12, 2011 | 57.81 | 59.66 | 57.81 | 59.22 | 613,351 | +1.13(+1.95%) |
Jul 11, 2011 | 58.48 | 58.86 | 57.77 | 58.09 | 695,846 | -1.45(-2.43%) |
Jul 08, 2011 | 57.33 | 59.65 | 56.76 | 59.54 | 726,752 | +1.74(+3.01%) |
Jul 07, 2011 | 58.73 | 58.99 | 57.72 | 57.80 | 809,932 | -0.48(-0.82%) |
Jul 06, 2011 | 58.86 | 59.27 | 58.06 | 58.28 | 349,236 | -0.64(-1.08%) |
Jul 05, 2011 | 59.56 | 59.73 | 58.63 | 58.92 | 446,882 | -0.72(-1.21%) |