Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.88 | 52.49 | 50.82 | 50.85 | 2,098,122 | -2.11(-3.99%) |
Sep 29, 2011 | 54.67 | 54.81 | 51.55 | 52.96 | 2,065,351 | -0.12(-0.23%) |
Sep 28, 2011 | 55.85 | 56.75 | 52.99 | 53.08 | 1,651,481 | -2.54(-4.56%) |
Sep 27, 2011 | 56.10 | 57.17 | 55.26 | 55.62 | 2,365,408 | +1.30(+2.39%) |
Sep 26, 2011 | 52.47 | 54.43 | 50.96 | 54.32 | 1,987,435 | +2.12(+4.06%) |
Sep 23, 2011 | 52.31 | 53.19 | 51.68 | 52.20 | 2,423,433 | -0.68(-1.29%) |
Sep 22, 2011 | 54.92 | 55.07 | 51.47 | 52.88 | 3,927,237 | -4.56(-7.94%) |
Sep 21, 2011 | 59.05 | 60.61 | 57.40 | 57.44 | 2,663,986 | -1.50(-2.54%) |
Sep 20, 2011 | 60.65 | 61.44 | 58.85 | 58.94 | 1,929,993 | -1.10(-1.84%) |
Sep 19, 2011 | 60.59 | 60.73 | 58.93 | 60.04 | 3,156,461 | -2.26(-3.62%) |
Sep 16, 2011 | 61.36 | 62.39 | 60.59 | 62.30 | 3,231,359 | +1.27(+2.08%) |
Sep 15, 2011 | 59.11 | 61.19 | 58.32 | 61.03 | 3,608,072 | +2.76(+4.73%) |
Sep 14, 2011 | 57.39 | 59.15 | 56.28 | 58.27 | 2,145,041 | +1.12(+1.96%) |
Sep 13, 2011 | 56.45 | 57.45 | 55.39 | 57.15 | 1,837,329 | +0.80(+1.41%) |
Sep 12, 2011 | 55.42 | 56.45 | 54.81 | 56.36 | 2,019,922 | +0.19(+0.33%) |
Sep 09, 2011 | 57.43 | 58.01 | 55.59 | 56.17 | 2,148,737 | -2.19(-3.76%) |
Sep 08, 2011 | 58.89 | 60.21 | 58.02 | 58.37 | 2,497,161 | -1.23(-2.06%) |
Sep 07, 2011 | 57.92 | 59.64 | 57.42 | 59.60 | 2,357,058 | +3.11(+5.50%) |
Sep 06, 2011 | 55.25 | 56.60 | 55.08 | 56.49 | 2,351,362 | -0.99(-1.72%) |
Sep 02, 2011 | 58.83 | 59.25 | 57.07 | 57.48 | 1,874,382 | -2.94(-4.86%) |
Sep 01, 2011 | 61.00 | 61.64 | 60.12 | 60.42 | 2,006,607 | +0.02(+0.03%) |
Aug 31, 2011 | 59.91 | 61.74 | 59.74 | 60.40 | 2,363,267 | +1.31(+2.21%) |
Aug 30, 2011 | 58.32 | 59.59 | 57.68 | 59.09 | 2,123,454 | +0.20(+0.34%) |
Aug 29, 2011 | 58.27 | 58.96 | 57.66 | 58.89 | 1,388,158 | +1.65(+2.87%) |
Aug 26, 2011 | 55.45 | 57.46 | 54.47 | 57.25 | 2,119,303 | +1.24(+2.22%) |
Aug 25, 2011 | 58.14 | 58.99 | 55.62 | 56.00 | 2,550,505 | -1.55(-2.69%) |
Aug 24, 2011 | 56.71 | 57.68 | 56.07 | 57.55 | 1,687,307 | +0.51(+0.89%) |
Aug 23, 2011 | 55.45 | 57.05 | 54.74 | 57.04 | 2,662,733 | +1.79(+3.24%) |
Aug 22, 2011 | 57.17 | 57.69 | 54.50 | 55.25 | 3,818,639 | -0.32(-0.57%) |
Aug 19, 2011 | 56.39 | 57.87 | 55.40 | 55.56 | 3,297,477 | -1.42(-2.49%) |
Aug 18, 2011 | 58.62 | 58.87 | 56.00 | 56.98 | 4,603,352 | -4.01(-6.57%) |
Aug 17, 2011 | 61.56 | 62.80 | 60.36 | 60.99 | 1,472,814 | -0.15(-0.25%) |
Aug 16, 2011 | 61.24 | 61.77 | 59.75 | 61.15 | 2,732,654 | -1.17(-1.88%) |
Aug 15, 2011 | 60.18 | 62.48 | 60.18 | 62.32 | 2,679,531 | +2.40(+4.01%) |
Aug 12, 2011 | 60.62 | 60.66 | 58.92 | 59.92 | 2,929,204 | +0.12(+0.19%) |
Aug 11, 2011 | 57.10 | 60.78 | 56.30 | 59.80 | 2,491,404 | +3.08(+5.42%) |
Aug 10, 2011 | 58.04 | 59.67 | 56.51 | 56.73 | 3,414,111 | -2.10(-3.57%) |
Aug 09, 2011 | 58.14 | 58.99 | 54.92 | 58.83 | 5,132,072 | +4.30(+7.88%) |
Aug 08, 2011 | 58.14 | 58.55 | 53.82 | 54.54 | 4,321,845 | -6.18(-10.18%) |
Aug 05, 2011 | 63.68 | 63.98 | 58.55 | 60.72 | 4,006,225 | -1.94(-3.10%) |
Aug 04, 2011 | 66.07 | 66.44 | 62.50 | 62.66 | 5,072,091 | -5.02(-7.42%) |
Aug 03, 2011 | 69.24 | 69.24 | 65.60 | 67.68 | 4,894,770 | -1.08(-1.57%) |
Aug 02, 2011 | 71.15 | 72.51 | 68.68 | 68.76 | 2,430,316 | -3.10(-4.31%) |
Aug 01, 2011 | 73.11 | 73.33 | 71.09 | 71.86 | 1,931,992 | +0.01(+0.01%) |
Jul 29, 2011 | 71.55 | 72.82 | 71.00 | 71.85 | 2,768,830 | -0.16(-0.23%) |
Jul 28, 2011 | 73.40 | 74.22 | 71.96 | 72.01 | 2,019,501 | -1.28(-1.75%) |
Jul 27, 2011 | 74.93 | 75.04 | 73.03 | 73.30 | 1,840,965 | -2.09(-2.77%) |
Jul 26, 2011 | 76.06 | 76.40 | 75.17 | 75.38 | 1,116,143 | -0.65(-0.85%) |
Jul 25, 2011 | 75.76 | 76.94 | 75.36 | 76.03 | 1,138,944 | -0.87(-1.14%) |
Jul 22, 2011 | 76.05 | 76.99 | 75.41 | 76.90 | 1,178,520 | +0.88(+1.16%) |
Jul 21, 2011 | 75.53 | 76.91 | 75.34 | 76.02 | 1,672,874 | +1.06(+1.41%) |
Jul 20, 2011 | 75.99 | 76.15 | 74.68 | 74.96 | 2,081,498 | -0.30(-0.40%) |
Jul 19, 2011 | 72.97 | 75.54 | 72.93 | 75.27 | 2,885,665 | +3.13(+4.34%) |
Jul 18, 2011 | 73.09 | 73.35 | 71.73 | 72.14 | 1,722,545 | -1.29(-1.76%) |
Jul 15, 2011 | 70.17 | 73.67 | 69.90 | 73.43 | 4,662,950 | +6.91(+10.38%) |
Jul 14, 2011 | 68.13 | 68.28 | 66.40 | 66.52 | 1,802,054 | -1.19(-1.76%) |
Jul 13, 2011 | 67.94 | 68.75 | 67.56 | 67.71 | 1,907,450 | +0.20(+0.30%) |
Jul 12, 2011 | 67.30 | 68.61 | 67.02 | 67.51 | 1,078,378 | -0.15(-0.23%) |
Jul 11, 2011 | 69.34 | 69.66 | 67.47 | 67.66 | 1,374,673 | -2.76(-3.92%) |
Jul 08, 2011 | 70.44 | 71.23 | 69.68 | 70.42 | 1,657,605 | -1.06(-1.48%) |
Jul 07, 2011 | 71.59 | 72.11 | 70.92 | 71.48 | 1,563,311 | +0.95(+1.35%) |
Jul 06, 2011 | 70.17 | 70.58 | 69.13 | 70.53 | 1,413,133 | +0.22(+0.32%) |
Jul 05, 2011 | 69.61 | 71.09 | 69.61 | 70.31 | 1,487,603 | +0.69(+0.99%) |