Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 62.06 | 63.46 | 61.43 | 61.51 | 71,853 | -1.10(-1.76%) |
Sep 29, 2011 | 64.48 | 64.48 | 60.48 | 62.62 | 107,441 | +1.53(+2.50%) |
Sep 28, 2011 | 63.89 | 65.37 | 60.96 | 61.09 | 67,959 | -2.76(-4.32%) |
Sep 27, 2011 | 62.87 | 64.61 | 60.20 | 63.85 | 94,878 | +1.87(+3.01%) |
Sep 26, 2011 | 61.26 | 62.02 | 59.48 | 61.98 | 75,767 | +1.02(+1.67%) |
Sep 23, 2011 | 59.14 | 61.09 | 59.05 | 60.96 | 61,912 | +1.65(+2.79%) |
Sep 22, 2011 | 59.10 | 60.11 | 58.25 | 59.31 | 126,412 | -0.30(-0.50%) |
Sep 21, 2011 | 59.99 | 61.60 | 59.56 | 59.61 | 104,702 | +0.13(+0.21%) |
Sep 20, 2011 | 59.18 | 60.71 | 58.97 | 59.48 | 106,702 | +0.55(+0.94%) |
Sep 19, 2011 | 58.72 | 59.82 | 58.67 | 58.93 | 94,189 | -0.59(-1.00%) |
Sep 16, 2011 | 59.86 | 60.24 | 58.97 | 59.52 | 116,612 | -0.13(-0.21%) |
Sep 15, 2011 | 59.95 | 59.95 | 58.50 | 59.65 | 75,841 | +0.30(+0.50%) |
Sep 14, 2011 | 57.27 | 60.11 | 56.38 | 59.35 | 111,261 | +2.25(+3.93%) |
Sep 13, 2011 | 54.39 | 57.40 | 54.14 | 57.10 | 160,645 | +2.80(+5.15%) |
Sep 12, 2011 | 52.91 | 55.03 | 52.91 | 54.31 | 78,020 | +0.55(+1.03%) |
Sep 09, 2011 | 55.92 | 55.92 | 52.91 | 53.76 | 73,349 | -2.63(-4.66%) |
Sep 08, 2011 | 58.29 | 58.33 | 55.99 | 56.38 | 56,657 | -2.37(-4.04%) |
Sep 07, 2011 | 57.23 | 58.76 | 57.23 | 58.76 | 57,541 | +2.08(+3.66%) |
Sep 06, 2011 | 56.68 | 57.40 | 55.71 | 56.68 | 66,559 | -1.53(-2.62%) |
Sep 02, 2011 | 57.78 | 58.84 | 57.23 | 58.21 | 88,421 | -0.89(-1.51%) |
Sep 01, 2011 | 59.90 | 60.79 | 58.84 | 59.10 | 93,822 | -0.98(-1.62%) |
Aug 31, 2011 | 60.62 | 60.96 | 59.05 | 60.07 | 53,769 | -0.34(-0.56%) |
Aug 30, 2011 | 60.58 | 62.91 | 59.56 | 60.41 | 64,428 | -0.64(-1.04%) |
Aug 29, 2011 | 58.46 | 61.13 | 58.16 | 61.05 | 35,208 | +3.09(+5.34%) |
Aug 26, 2011 | 56.34 | 58.19 | 55.25 | 57.95 | 91,717 | +1.19(+2.09%) |
Aug 25, 2011 | 59.73 | 59.86 | 56.64 | 56.77 | 78,203 | -2.54(-4.29%) |
Aug 24, 2011 | 59.18 | 59.73 | 58.55 | 59.31 | 67,374 | -0.04(-0.07%) |
Aug 23, 2011 | 58.67 | 59.48 | 57.32 | 59.35 | 74,197 | +0.89(+1.52%) |
Aug 22, 2011 | 60.54 | 61.43 | 57.44 | 58.46 | 90,431 | -0.85(-1.43%) |
Aug 19, 2011 | 59.90 | 62.06 | 59.18 | 59.31 | 108,008 | -1.44(-2.37%) |
Aug 18, 2011 | 61.64 | 62.38 | 60.41 | 60.75 | 181,947 | -2.16(-3.44%) |
Aug 17, 2011 | 62.53 | 64.14 | 61.05 | 62.91 | 162,020 | +1.82(+2.98%) |
Aug 16, 2011 | 60.33 | 61.60 | 59.39 | 61.09 | 119,754 | +0.68(+1.12%) |
Aug 15, 2011 | 58.16 | 60.41 | 58.09 | 60.41 | 72,802 | +2.55(+4.40%) |
Aug 12, 2011 | 55.32 | 57.95 | 54.27 | 57.86 | 99,997 | +2.96(+5.40%) |
Aug 11, 2011 | 54.82 | 56.57 | 53.81 | 54.90 | 322,219 | +0.50(+0.92%) |
Aug 10, 2011 | 51.10 | 55.36 | 49.72 | 54.40 | 431,040 | +2.25(+4.32%) |
Aug 09, 2011 | 51.89 | 52.35 | 46.80 | 52.15 | 291,847 | +1.38(+2.71%) |
Aug 08, 2011 | 55.69 | 56.28 | 50.77 | 50.77 | 228,091 | -5.59(-9.93%) |
Aug 05, 2011 | 56.19 | 58.74 | 55.11 | 56.36 | 194,998 | -0.75(-1.32%) |
Aug 04, 2011 | 59.58 | 60.04 | 56.86 | 57.11 | 103,442 | -3.13(-5.20%) |
Aug 03, 2011 | 59.99 | 60.83 | 58.83 | 60.24 | 64,843 | +0.42(+0.70%) |
Aug 02, 2011 | 61.37 | 61.79 | 59.53 | 59.83 | 122,916 | -1.92(-3.11%) |
Aug 01, 2011 | 62.08 | 62.71 | 60.62 | 61.75 | 101,767 | +0.25(+0.41%) |
Jul 29, 2011 | 61.75 | 62.21 | 60.75 | 61.50 | 74,631 | -0.67(-1.07%) |
Jul 28, 2011 | 62.92 | 64.46 | 61.83 | 62.16 | 58,836 | -0.83(-1.33%) |
Jul 27, 2011 | 63.00 | 63.96 | 61.75 | 63.00 | 96,974 | -0.04(-0.07%) |
Jul 26, 2011 | 63.13 | 63.79 | 62.58 | 63.04 | 42,388 | -0.04(-0.07%) |
Jul 25, 2011 | 62.62 | 63.58 | 62.46 | 63.08 | 81,334 | -0.58(-0.92%) |
Jul 22, 2011 | 63.88 | 64.42 | 63.21 | 63.67 | 67,522 | -0.17(-0.26%) |
Jul 21, 2011 | 64.21 | 64.63 | 63.38 | 63.83 | 111,027 | -0.17(-0.26%) |
Jul 20, 2011 | 63.63 | 65.13 | 63.25 | 64.00 | 133,780 | +0.29(+0.46%) |
Jul 19, 2011 | 63.33 | 66.01 | 62.08 | 63.71 | 81,793 | +1.00(+1.60%) |
Jul 18, 2011 | 62.67 | 62.87 | 61.54 | 62.71 | 119,372 | -0.25(-0.40%) |
Jul 15, 2011 | 63.54 | 63.92 | 62.54 | 62.96 | 103,025 | -0.54(-0.85%) |
Jul 14, 2011 | 66.01 | 66.97 | 63.46 | 63.50 | 126,057 | -2.50(-3.80%) |
Jul 13, 2011 | 66.92 | 68.18 | 65.71 | 66.01 | 57,784 | -0.67(-1.00%) |
Jul 12, 2011 | 66.84 | 67.63 | 66.59 | 66.67 | 111,927 | -0.21(-0.31%) |
Jul 11, 2011 | 67.13 | 67.80 | 66.63 | 66.88 | 69,423 | -1.00(-1.48%) |
Jul 08, 2011 | 67.88 | 68.64 | 67.55 | 67.88 | 78,757 | -1.00(-1.45%) |
Jul 07, 2011 | 69.22 | 69.30 | 68.47 | 68.89 | 44,546 | -0.08(-0.12%) |
Jul 06, 2011 | 68.80 | 69.30 | 68.18 | 68.97 | 72,151 | +0.04(+0.06%) |
Jul 05, 2011 | 70.64 | 70.64 | 68.18 | 68.93 | 70,368 | -1.71(-2.42%) |