Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 57.17 | 59.06 | 56.17 | 56.73 | 1,727,824 | -2.03(-3.46%) |
Sep 29, 2011 | 60.19 | 60.40 | 57.00 | 58.77 | 1,594,876 | +0.45(+0.77%) |
Sep 28, 2011 | 61.10 | 61.61 | 58.21 | 58.32 | 2,009,324 | -2.42(-3.98%) |
Sep 27, 2011 | 60.94 | 63.26 | 60.28 | 60.74 | 2,317,103 | +1.26(+2.13%) |
Sep 26, 2011 | 56.50 | 59.54 | 55.18 | 59.47 | 3,204,931 | +3.47(+6.20%) |
Sep 23, 2011 | 58.66 | 59.25 | 55.54 | 56.00 | 3,196,937 | -3.31(-5.58%) |
Sep 22, 2011 | 61.10 | 62.89 | 57.65 | 59.31 | 4,335,150 | -4.87(-7.58%) |
Sep 21, 2011 | 65.28 | 70.62 | 64.15 | 64.17 | 4,999,770 | -1.26(-1.92%) |
Sep 20, 2011 | 67.11 | 68.66 | 65.35 | 65.43 | 2,187,656 | -1.25(-1.87%) |
Sep 19, 2011 | 62.94 | 67.61 | 61.74 | 66.67 | 4,569,131 | +2.02(+3.12%) |
Sep 16, 2011 | 63.91 | 65.67 | 63.00 | 64.66 | 4,220,026 | +0.96(+1.51%) |
Sep 15, 2011 | 65.08 | 65.22 | 62.75 | 63.70 | 2,704,003 | -0.55(-0.86%) |
Sep 14, 2011 | 64.35 | 65.12 | 62.13 | 64.24 | 2,323,149 | +0.29(+0.46%) |
Sep 13, 2011 | 63.66 | 64.40 | 61.59 | 63.95 | 2,210,540 | +0.05(+0.09%) |
Sep 12, 2011 | 63.03 | 65.10 | 61.66 | 63.90 | 2,966,430 | -0.42(-0.66%) |
Sep 09, 2011 | 67.23 | 67.39 | 63.53 | 64.32 | 3,574,281 | -3.77(-5.53%) |
Sep 08, 2011 | 69.83 | 70.81 | 67.82 | 68.08 | 2,661,177 | -2.58(-3.66%) |
Sep 07, 2011 | 70.30 | 72.07 | 69.96 | 70.67 | 1,892,016 | +1.85(+2.69%) |
Sep 06, 2011 | 66.03 | 69.05 | 64.57 | 68.82 | 2,134,272 | +0.79(+1.16%) |
Sep 02, 2011 | 67.34 | 68.70 | 65.98 | 68.03 | 1,478,570 | -0.97(-1.41%) |
Sep 01, 2011 | 69.73 | 72.00 | 68.95 | 69.00 | 1,777,487 | -0.51(-0.74%) |
Aug 31, 2011 | 70.83 | 71.91 | 68.97 | 69.51 | 2,119,096 | -0.74(-1.06%) |
Aug 30, 2011 | 67.48 | 70.99 | 67.11 | 70.26 | 2,635,785 | +2.47(+3.64%) |
Aug 29, 2011 | 66.70 | 67.87 | 65.65 | 67.79 | 1,644,783 | +1.86(+2.82%) |
Aug 26, 2011 | 62.97 | 66.10 | 62.45 | 65.93 | 2,249,390 | +2.24(+3.53%) |
Aug 25, 2011 | 64.67 | 65.52 | 62.87 | 63.69 | 1,593,064 | -0.69(-1.07%) |
Aug 24, 2011 | 64.01 | 64.85 | 62.66 | 64.37 | 1,276,422 | +0.04(+0.06%) |
Aug 23, 2011 | 61.25 | 64.35 | 60.00 | 64.34 | 1,704,201 | +3.76(+6.20%) |
Aug 22, 2011 | 63.27 | 63.62 | 59.36 | 60.58 | 1,986,307 | -0.44(-0.72%) |
Aug 19, 2011 | 60.84 | 63.62 | 60.62 | 61.02 | 2,133,869 | -1.26(-2.03%) |
Aug 18, 2011 | 64.19 | 64.19 | 61.33 | 62.28 | 2,293,136 | -3.78(-5.73%) |
Aug 17, 2011 | 66.85 | 67.56 | 65.41 | 66.07 | 1,582,654 | +0.19(+0.29%) |
Aug 16, 2011 | 66.73 | 67.37 | 65.07 | 65.88 | 2,131,874 | -1.93(-2.85%) |
Aug 15, 2011 | 66.95 | 68.17 | 66.82 | 67.81 | 2,486,791 | +1.63(+2.46%) |
Aug 12, 2011 | 66.46 | 67.19 | 64.62 | 66.18 | 1,535,525 | +0.93(+1.43%) |
Aug 11, 2011 | 61.51 | 66.44 | 60.66 | 65.24 | 2,898,831 | +4.12(+6.75%) |
Aug 10, 2011 | 58.81 | 64.13 | 58.35 | 61.12 | 3,132,296 | +1.00(+1.66%) |
Aug 09, 2011 | 58.83 | 60.91 | 54.86 | 60.12 | 3,966,229 | +5.81(+10.69%) |
Aug 08, 2011 | 58.83 | 58.83 | 52.94 | 54.31 | 3,999,076 | -6.93(-11.32%) |
Aug 05, 2011 | 63.03 | 63.89 | 59.15 | 61.25 | 4,292,345 | -0.59(-0.95%) |
Aug 04, 2011 | 65.62 | 65.86 | 61.64 | 61.83 | 2,832,795 | -5.16(-7.70%) |
Aug 03, 2011 | 67.31 | 68.00 | 65.11 | 66.99 | 2,209,788 | -0.32(-0.48%) |
Aug 02, 2011 | 68.54 | 69.87 | 67.21 | 67.31 | 1,624,049 | -1.62(-2.35%) |
Aug 01, 2011 | 69.25 | 69.58 | 67.37 | 68.93 | 1,661,970 | +1.08(+1.59%) |
Jul 29, 2011 | 68.42 | 68.87 | 67.50 | 67.85 | 2,472,278 | -1.60(-2.31%) |
Jul 28, 2011 | 66.05 | 72.30 | 66.05 | 69.45 | 3,707,179 | +4.46(+6.86%) |
Jul 27, 2011 | 66.38 | 66.88 | 64.72 | 64.99 | 1,950,153 | -1.90(-2.83%) |
Jul 26, 2011 | 66.06 | 67.86 | 65.23 | 66.89 | 1,388,342 | +0.66(+1.00%) |
Jul 25, 2011 | 64.60 | 67.01 | 64.35 | 66.23 | 1,272,513 | +0.35(+0.53%) |
Jul 22, 2011 | 65.75 | 66.09 | 65.70 | 65.88 | 1,047,076 | +0.52(+0.80%) |
Jul 21, 2011 | 65.19 | 66.19 | 64.80 | 65.36 | 1,538,162 | +1.00(+1.55%) |
Jul 20, 2011 | 65.34 | 65.34 | 64.18 | 64.36 | 1,237,656 | -0.74(-1.14%) |
Jul 19, 2011 | 63.64 | 65.16 | 63.64 | 65.10 | 1,887,602 | +2.29(+3.65%) |
Jul 18, 2011 | 62.16 | 62.90 | 61.37 | 62.81 | 2,022,979 | +0.14(+0.22%) |
Jul 15, 2011 | 60.66 | 63.91 | 60.66 | 62.68 | 6,360,440 | +5.34(+9.31%) |
Jul 14, 2011 | 59.38 | 59.56 | 57.26 | 57.34 | 1,705,426 | -1.68(-2.84%) |
Jul 13, 2011 | 58.45 | 60.08 | 58.27 | 59.01 | 1,796,644 | +1.02(+1.75%) |
Jul 12, 2011 | 58.25 | 58.98 | 57.88 | 58.00 | 1,680,160 | -0.07(-0.13%) |
Jul 11, 2011 | 59.85 | 59.96 | 57.90 | 58.07 | 2,029,303 | -2.82(-4.63%) |
Jul 08, 2011 | 59.94 | 60.98 | 59.60 | 60.89 | 1,511,749 | -0.10(-0.17%) |
Jul 07, 2011 | 62.26 | 63.00 | 60.50 | 60.99 | 2,518,615 | +0.09(+0.15%) |
Jul 06, 2011 | 61.44 | 61.63 | 60.24 | 60.90 | 1,905,585 | -0.61(-1.00%) |
Jul 05, 2011 | 60.80 | 63.01 | 60.80 | 61.51 | 1,880,962 | -0.05(-0.07%) |