Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 65.28 | 65.58 | 62.21 | 62.23 | 1,139,270 | -3.89(-5.88%) |
Sep 29, 2011 | 68.67 | 68.99 | 63.31 | 66.12 | 932,367 | -1.22(-1.81%) |
Sep 28, 2011 | 70.18 | 71.19 | 67.24 | 67.34 | 455,818 | -2.68(-3.83%) |
Sep 27, 2011 | 70.27 | 71.87 | 69.70 | 70.02 | 771,178 | +0.90(+1.30%) |
Sep 26, 2011 | 67.26 | 69.24 | 65.62 | 69.12 | 408,890 | +2.16(+3.23%) |
Sep 23, 2011 | 66.56 | 68.00 | 65.63 | 66.96 | 589,676 | +0.08(+0.12%) |
Sep 22, 2011 | 66.29 | 67.61 | 64.58 | 66.88 | 777,403 | -1.18(-1.73%) |
Sep 21, 2011 | 70.39 | 71.85 | 67.98 | 68.06 | 690,357 | -2.12(-3.02%) |
Sep 20, 2011 | 73.62 | 73.91 | 69.83 | 70.18 | 1,016,018 | -2.68(-3.68%) |
Sep 19, 2011 | 69.78 | 74.00 | 69.13 | 72.86 | 1,452,355 | +2.40(+3.41%) |
Sep 16, 2011 | 69.85 | 70.50 | 69.57 | 70.46 | 1,047,298 | +0.26(+0.37%) |
Sep 15, 2011 | 70.50 | 70.50 | 69.00 | 70.20 | 851,657 | +0.25(+0.36%) |
Sep 14, 2011 | 69.95 | 70.63 | 67.90 | 69.95 | 1,391,533 | -0.01(-0.01%) |
Sep 13, 2011 | 70.26 | 71.41 | 68.06 | 69.96 | 2,050,606 | -0.97(-1.37%) |
Sep 12, 2011 | 68.06 | 71.26 | 67.95 | 70.93 | 2,083,035 | +2.48(+3.62%) |
Sep 09, 2011 | 62.13 | 68.70 | 62.03 | 68.45 | 4,659,440 | +8.69(+14.54%) |
Sep 08, 2011 | 56.59 | 60.20 | 56.03 | 59.76 | 1,894,590 | +2.96(+5.21%) |
Sep 07, 2011 | 56.39 | 57.25 | 55.60 | 56.80 | 626,733 | +1.43(+2.58%) |
Sep 06, 2011 | 53.26 | 55.59 | 51.64 | 55.37 | 1,216,393 | +0.04(+0.07%) |
Sep 02, 2011 | 56.13 | 57.24 | 54.95 | 55.33 | 529,182 | -2.27(-3.94%) |
Sep 01, 2011 | 59.26 | 59.66 | 57.32 | 57.60 | 490,642 | -1.48(-2.51%) |
Aug 31, 2011 | 58.13 | 59.91 | 57.93 | 59.08 | 796,304 | +1.49(+2.59%) |
Aug 30, 2011 | 58.83 | 59.56 | 57.27 | 57.59 | 717,457 | -1.38(-2.34%) |
Aug 29, 2011 | 57.78 | 59.45 | 57.00 | 58.97 | 609,634 | +2.49(+4.41%) |
Aug 26, 2011 | 53.20 | 56.66 | 51.71 | 56.48 | 761,201 | +3.00(+5.61%) |
Aug 25, 2011 | 54.73 | 55.97 | 53.19 | 53.48 | 945,806 | -0.78(-1.44%) |
Aug 24, 2011 | 52.68 | 54.51 | 52.00 | 54.26 | 718,851 | +1.57(+2.98%) |
Aug 23, 2011 | 48.94 | 52.79 | 48.28 | 52.69 | 986,792 | +3.80(+7.77%) |
Aug 22, 2011 | 49.67 | 50.50 | 48.44 | 48.89 | 1,073,155 | -0.71(-1.43%) |
Aug 19, 2011 | 49.09 | 52.41 | 48.67 | 49.60 | 1,111,946 | -0.48(-0.96%) |
Aug 18, 2011 | 51.61 | 51.67 | 49.50 | 50.08 | 1,008,379 | -3.23(-6.06%) |
Aug 17, 2011 | 55.97 | 56.37 | 52.37 | 53.31 | 980,660 | -2.25(-4.05%) |
Aug 16, 2011 | 56.77 | 57.44 | 55.36 | 55.56 | 858,882 | -2.15(-3.73%) |
Aug 15, 2011 | 60.02 | 60.94 | 56.64 | 57.71 | 852,314 | -1.68(-2.83%) |
Aug 12, 2011 | 59.84 | 60.57 | 57.35 | 59.39 | 1,071,206 | +2.23(+3.90%) |
Aug 11, 2011 | 53.34 | 57.93 | 53.13 | 57.16 | 865,512 | +4.08(+7.69%) |
Aug 10, 2011 | 53.91 | 55.64 | 52.67 | 53.08 | 593,744 | -2.40(-4.33%) |
Aug 09, 2011 | 53.77 | 55.51 | 49.51 | 55.48 | 1,035,495 | +4.99(+9.88%) |
Aug 08, 2011 | 52.56 | 53.16 | 48.99 | 50.49 | 1,742,777 | -5.90(-10.46%) |
Aug 05, 2011 | 55.48 | 57.35 | 52.41 | 56.39 | 1,388,368 | -0.73(-1.28%) |
Aug 04, 2011 | 61.10 | 61.99 | 57.05 | 57.12 | 733,265 | -4.96(-7.99%) |
Aug 03, 2011 | 61.31 | 62.72 | 58.59 | 62.08 | 891,535 | +0.65(+1.06%) |
Aug 02, 2011 | 62.75 | 63.89 | 61.34 | 61.43 | 685,462 | -1.80(-2.85%) |
Aug 01, 2011 | 64.62 | 65.75 | 62.36 | 63.23 | 550,294 | +0.20(+0.32%) |
Jul 29, 2011 | 61.74 | 63.48 | 60.78 | 63.03 | 669,101 | +0.25(+0.40%) |
Jul 28, 2011 | 62.07 | 63.91 | 62.00 | 62.78 | 974,640 | +0.70(+1.13%) |
Jul 27, 2011 | 64.65 | 64.66 | 61.76 | 62.08 | 691,061 | -2.86(-4.40%) |
Jul 26, 2011 | 65.05 | 65.96 | 64.64 | 64.94 | 449,657 | -0.15(-0.23%) |
Jul 25, 2011 | 65.55 | 66.66 | 65.00 | 65.09 | 521,237 | -0.93(-1.41%) |
Jul 22, 2011 | 65.70 | 66.44 | 65.50 | 66.02 | 499,117 | +0.30(+0.46%) |
Jul 21, 2011 | 65.88 | 67.14 | 65.27 | 65.72 | 488,714 | +0.41(+0.63%) |
Jul 20, 2011 | 66.36 | 66.43 | 64.64 | 65.31 | 612,530 | -0.44(-0.67%) |
Jul 19, 2011 | 63.98 | 66.13 | 63.98 | 65.75 | 521,119 | +2.02(+3.17%) |
Jul 18, 2011 | 64.01 | 64.20 | 62.92 | 63.73 | 436,973 | -0.58(-0.90%) |
Jul 15, 2011 | 63.98 | 64.33 | 62.18 | 64.31 | 583,223 | +0.98(+1.55%) |
Jul 14, 2011 | 65.00 | 65.79 | 63.00 | 63.33 | 591,595 | -1.54(-2.37%) |
Jul 13, 2011 | 64.86 | 66.33 | 64.50 | 64.87 | 531,891 | +0.58(+0.90%) |
Jul 12, 2011 | 64.10 | 65.65 | 62.79 | 64.29 | 964,597 | -0.67(-1.03%) |
Jul 11, 2011 | 68.42 | 68.44 | 64.83 | 64.96 | 896,342 | -3.74(-5.44%) |
Jul 08, 2011 | 65.88 | 68.74 | 64.00 | 68.70 | 1,059,542 | +2.01(+3.01%) |
Jul 07, 2011 | 67.85 | 68.80 | 66.52 | 66.69 | 699,829 | -0.40(-0.60%) |
Jul 06, 2011 | 66.68 | 67.21 | 65.59 | 67.09 | 803,953 | +0.27(+0.40%) |
Jul 05, 2011 | 65.18 | 67.03 | 65.08 | 66.82 | 686,704 | +1.64(+2.52%) |