Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 56.68 | 56.82 | 55.14 | 55.44 | 505,751 | -2.28(-3.95%) |
Sep 29, 2011 | 58.12 | 58.30 | 56.87 | 57.72 | 695,994 | +1.02(+1.79%) |
Sep 28, 2011 | 58.09 | 58.21 | 56.40 | 56.70 | 401,220 | -1.03(-1.78%) |
Sep 27, 2011 | 58.79 | 60.03 | 57.46 | 57.73 | 499,140 | +0.14(+0.24%) |
Sep 26, 2011 | 56.23 | 57.75 | 55.39 | 57.59 | 615,098 | +2.46(+4.45%) |
Sep 23, 2011 | 54.49 | 56.07 | 54.26 | 55.13 | 703,605 | +0.54(+1.00%) |
Sep 22, 2011 | 53.86 | 54.86 | 53.32 | 54.59 | 988,640 | -0.61(-1.10%) |
Sep 21, 2011 | 56.21 | 56.42 | 55.19 | 55.19 | 487,074 | -1.28(-2.27%) |
Sep 20, 2011 | 58.32 | 58.83 | 56.40 | 56.47 | 494,684 | -1.49(-2.57%) |
Sep 19, 2011 | 58.92 | 59.01 | 57.21 | 57.96 | 504,422 | -1.88(-3.14%) |
Sep 16, 2011 | 60.42 | 61.26 | 59.34 | 59.84 | 453,767 | -0.52(-0.86%) |
Sep 15, 2011 | 60.39 | 60.80 | 59.71 | 60.36 | 374,090 | +0.78(+1.31%) |
Sep 14, 2011 | 59.74 | 60.63 | 58.16 | 59.58 | 754,858 | +0.03(+0.04%) |
Sep 13, 2011 | 57.93 | 59.81 | 57.90 | 59.55 | 680,390 | +1.00(+1.71%) |
Sep 12, 2011 | 57.17 | 58.61 | 56.96 | 58.55 | 577,009 | +0.59(+1.01%) |
Sep 09, 2011 | 60.26 | 60.26 | 57.49 | 57.96 | 806,932 | -2.88(-4.73%) |
Sep 08, 2011 | 61.45 | 61.87 | 60.39 | 60.84 | 630,840 | -1.01(-1.63%) |
Sep 07, 2011 | 61.79 | 62.37 | 60.45 | 61.85 | 1,170,123 | +0.82(+1.35%) |
Sep 06, 2011 | 56.60 | 62.24 | 56.49 | 61.03 | 1,660,809 | +3.03(+5.22%) |
Sep 02, 2011 | 59.90 | 60.18 | 57.63 | 58.00 | 501,845 | -3.07(-5.03%) |
Sep 01, 2011 | 62.09 | 63.04 | 60.93 | 61.07 | 492,952 | -1.04(-1.68%) |
Aug 31, 2011 | 62.72 | 63.72 | 61.66 | 62.11 | 655,239 | -0.11(-0.17%) |
Aug 30, 2011 | 61.74 | 62.86 | 60.42 | 62.22 | 622,306 | +0.86(+1.40%) |
Aug 29, 2011 | 58.71 | 61.38 | 58.71 | 61.36 | 611,383 | +3.39(+5.85%) |
Aug 26, 2011 | 56.89 | 58.47 | 55.64 | 57.97 | 455,177 | +0.65(+1.14%) |
Aug 25, 2011 | 59.03 | 59.25 | 57.17 | 57.31 | 391,511 | -1.53(-2.61%) |
Aug 24, 2011 | 57.03 | 59.08 | 56.95 | 58.85 | 474,906 | +1.43(+2.49%) |
Aug 23, 2011 | 54.93 | 57.42 | 54.25 | 57.42 | 560,522 | +2.72(+4.97%) |
Aug 22, 2011 | 55.25 | 55.39 | 53.51 | 54.70 | 550,419 | +0.73(+1.36%) |
Aug 19, 2011 | 53.26 | 54.84 | 53.12 | 53.96 | 600,096 | -0.10(-0.18%) |
Aug 18, 2011 | 56.89 | 56.89 | 53.67 | 54.06 | 911,731 | -4.29(-7.35%) |
Aug 17, 2011 | 59.69 | 60.22 | 58.05 | 58.35 | 446,914 | -1.10(-1.85%) |
Aug 16, 2011 | 58.90 | 59.84 | 58.83 | 59.45 | 783,833 | -0.06(-0.10%) |
Aug 15, 2011 | 57.20 | 59.55 | 57.20 | 59.51 | 831,364 | +2.84(+5.02%) |
Aug 12, 2011 | 57.36 | 57.91 | 56.41 | 56.67 | 562,276 | -0.38(-0.67%) |
Aug 11, 2011 | 54.79 | 57.26 | 54.19 | 57.05 | 1,112,893 | +2.56(+4.70%) |
Aug 10, 2011 | 56.71 | 56.80 | 54.47 | 54.49 | 1,404,695 | -3.58(-6.17%) |
Aug 09, 2011 | 55.61 | 59.87 | 54.61 | 58.07 | 2,028,275 | -0.27(-0.46%) |
Aug 08, 2011 | 55.61 | 59.03 | 55.60 | 58.34 | 1,676,054 | -0.63(-1.06%) |
Aug 05, 2011 | 60.47 | 60.79 | 58.29 | 58.97 | 2,182,494 | -0.81(-1.36%) |
Aug 04, 2011 | 60.60 | 61.51 | 59.76 | 59.78 | 1,322,356 | -1.71(-2.78%) |
Aug 03, 2011 | 61.82 | 62.95 | 60.22 | 61.49 | 2,385,346 | +0.47(+0.77%) |
Aug 02, 2011 | 63.97 | 63.97 | 60.92 | 61.02 | 1,570,308 | -3.86(-5.95%) |
Aug 01, 2011 | 66.65 | 66.83 | 64.47 | 64.88 | 598,225 | -1.06(-1.60%) |
Jul 29, 2011 | 65.09 | 66.43 | 65.06 | 65.94 | 556,886 | -0.17(-0.25%) |
Jul 28, 2011 | 67.12 | 67.32 | 65.91 | 66.10 | 445,012 | -0.97(-1.44%) |
Jul 27, 2011 | 68.17 | 68.42 | 66.90 | 67.07 | 475,853 | -1.25(-1.83%) |
Jul 26, 2011 | 68.46 | 68.61 | 67.82 | 68.32 | 296,488 | -0.41(-0.60%) |
Jul 25, 2011 | 68.05 | 69.48 | 68.05 | 68.73 | 184,915 | -0.30(-0.43%) |
Jul 22, 2011 | 68.72 | 69.50 | 68.67 | 69.02 | 485,044 | +0.07(+0.10%) |
Jul 21, 2011 | 68.07 | 69.26 | 68.07 | 68.95 | 311,719 | +1.15(+1.70%) |
Jul 20, 2011 | 67.30 | 67.92 | 67.15 | 67.80 | 354,750 | +0.54(+0.80%) |
Jul 19, 2011 | 66.83 | 67.78 | 66.83 | 67.26 | 428,438 | +0.79(+1.19%) |
Jul 18, 2011 | 67.44 | 67.65 | 66.23 | 66.47 | 339,787 | -1.33(-1.95%) |
Jul 15, 2011 | 67.72 | 67.90 | 66.90 | 67.79 | 437,069 | +0.21(+0.31%) |
Jul 14, 2011 | 69.32 | 69.51 | 67.35 | 67.58 | 567,068 | -1.26(-1.84%) |
Jul 13, 2011 | 68.73 | 69.68 | 68.64 | 68.85 | 627,996 | +0.49(+0.71%) |
Jul 12, 2011 | 68.24 | 68.74 | 67.66 | 68.36 | 876,184 | +0.65(+0.95%) |
Jul 11, 2011 | 68.63 | 68.68 | 67.24 | 67.71 | 674,642 | -1.82(-2.62%) |
Jul 08, 2011 | 69.71 | 70.10 | 68.80 | 69.54 | 710,613 | -0.95(-1.35%) |
Jul 07, 2011 | 71.03 | 71.22 | 69.93 | 70.49 | 513,501 | +0.24(+0.35%) |
Jul 06, 2011 | 70.78 | 72.07 | 70.16 | 70.24 | 507,666 | -0.71(-1.00%) |
Jul 05, 2011 | 70.78 | 71.25 | 69.66 | 70.95 | 445,043 | +0.23(+0.32%) |