Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 56.15 | 57.26 | 55.88 | 55.93 | 19,733,344 | -1.09(-1.91%) |
Sep 29, 2011 | 56.89 | 57.07 | 55.76 | 57.01 | 16,727,684 | +1.60(+2.89%) |
Sep 28, 2011 | 56.77 | 57.58 | 55.29 | 55.41 | 17,115,352 | -1.09(-1.92%) |
Sep 27, 2011 | 56.88 | 57.59 | 56.21 | 56.50 | 18,342,566 | +1.24(+2.24%) |
Sep 26, 2011 | 54.76 | 55.36 | 53.61 | 55.26 | 19,699,298 | +0.89(+1.64%) |
Sep 23, 2011 | 54.44 | 54.87 | 53.49 | 54.37 | 20,244,238 | -0.10(-0.18%) |
Sep 22, 2011 | 54.91 | 55.27 | 53.51 | 54.47 | 27,624,038 | -2.48(-4.35%) |
Sep 21, 2011 | 58.72 | 59.06 | 56.86 | 56.94 | 15,341,257 | -2.13(-3.60%) |
Sep 20, 2011 | 59.97 | 60.25 | 59.04 | 59.07 | 14,336,473 | -0.56(-0.93%) |
Sep 19, 2011 | 58.71 | 60.00 | 58.35 | 59.62 | 14,109,351 | -0.56(-0.92%) |
Sep 16, 2011 | 60.40 | 60.50 | 59.37 | 60.18 | 22,950,586 | +0.22(+0.37%) |
Sep 15, 2011 | 59.63 | 60.10 | 59.23 | 59.96 | 15,299,077 | +1.18(+2.00%) |
Sep 14, 2011 | 58.17 | 59.80 | 57.47 | 58.78 | 18,736,452 | +0.83(+1.44%) |
Sep 13, 2011 | 58.45 | 58.49 | 57.16 | 57.94 | 18,962,226 | +0.01(+0.02%) |
Sep 12, 2011 | 56.74 | 57.94 | 56.27 | 57.93 | 22,542,220 | +0.43(+0.76%) |
Sep 09, 2011 | 58.60 | 58.83 | 57.25 | 57.50 | 22,096,224 | -1.95(-3.27%) |
Sep 08, 2011 | 59.73 | 60.75 | 59.20 | 59.44 | 15,899,054 | -0.53(-0.89%) |
Sep 07, 2011 | 59.36 | 60.06 | 59.11 | 59.97 | 17,473,406 | +2.22(+3.85%) |
Sep 06, 2011 | 56.53 | 57.87 | 56.02 | 57.75 | 17,006,794 | -0.48(-0.83%) |
Sep 02, 2011 | 58.17 | 58.63 | 57.43 | 58.23 | 14,863,795 | -1.27(-2.14%) |
Sep 01, 2011 | 59.81 | 60.69 | 59.50 | 59.51 | 16,756,363 | -0.19(-0.32%) |
Aug 31, 2011 | 59.71 | 60.23 | 59.24 | 59.70 | 18,609,402 | +0.27(+0.45%) |
Aug 30, 2011 | 59.18 | 59.79 | 58.43 | 59.44 | 15,235,041 | -0.21(-0.34%) |
Aug 29, 2011 | 59.36 | 59.65 | 58.34 | 59.64 | 16,099,892 | +1.14(+1.95%) |
Aug 26, 2011 | 57.33 | 58.80 | 56.39 | 58.50 | 15,258,621 | +0.54(+0.93%) |
Aug 25, 2011 | 59.23 | 59.51 | 57.56 | 57.96 | 16,244,788 | -0.98(-1.67%) |
Aug 24, 2011 | 58.49 | 59.05 | 58.03 | 58.95 | 12,652,413 | +0.16(+0.27%) |
Aug 23, 2011 | 56.73 | 58.82 | 56.45 | 58.79 | 20,364,704 | +2.43(+4.32%) |
Aug 22, 2011 | 58.32 | 58.32 | 56.14 | 56.36 | 16,675,978 | +0.01(+0.01%) |
Aug 19, 2011 | 55.63 | 57.60 | 55.62 | 56.35 | 22,271,778 | +0.03(+0.05%) |
Aug 18, 2011 | 57.47 | 57.61 | 55.42 | 56.32 | 24,968,738 | -2.68(-4.55%) |
Aug 17, 2011 | 59.44 | 59.85 | 58.66 | 59.00 | 13,939,214 | +0.19(+0.33%) |
Aug 16, 2011 | 58.72 | 59.49 | 58.22 | 58.81 | 16,425,869 | -0.58(-0.97%) |
Aug 15, 2011 | 58.13 | 59.46 | 58.00 | 59.38 | 19,786,464 | +1.94(+3.38%) |
Aug 12, 2011 | 57.31 | 58.16 | 56.88 | 57.44 | 22,304,238 | +1.07(+1.90%) |
Aug 11, 2011 | 55.17 | 57.01 | 54.40 | 56.37 | 51,261,224 | +2.10(+3.86%) |
Aug 10, 2011 | 55.55 | 56.24 | 53.77 | 54.27 | 30,174,604 | -1.70(-3.03%) |
Aug 09, 2011 | 56.50 | 56.15 | 52.31 | 55.97 | 35,066,116 | +1.89(+3.49%) |
Aug 08, 2011 | 56.50 | 57.40 | 53.78 | 54.08 | 38,505,868 | -4.41(-7.54%) |
Aug 05, 2011 | 58.74 | 59.53 | 56.22 | 58.49 | 29,364,912 | +0.46(+0.80%) |
Aug 04, 2011 | 60.39 | 60.51 | 57.83 | 58.03 | 34,279,260 | -3.55(-5.76%) |
Aug 03, 2011 | 62.04 | 62.16 | 60.44 | 61.58 | 20,071,310 | -0.41(-0.67%) |
Aug 02, 2011 | 62.75 | 63.34 | 61.98 | 61.99 | 17,363,744 | -1.16(-1.83%) |
Aug 01, 2011 | 63.57 | 63.60 | 62.27 | 63.15 | 15,535,492 | +0.82(+1.31%) |
Jul 29, 2011 | 62.15 | 63.06 | 61.76 | 62.33 | 16,185,589 | -0.61(-0.96%) |
Jul 28, 2011 | 63.01 | 63.43 | 62.58 | 62.94 | 11,106,374 | -0.36(-0.57%) |
Jul 27, 2011 | 64.10 | 64.12 | 63.20 | 63.30 | 12,369,272 | -1.16(-1.80%) |
Jul 26, 2011 | 64.66 | 65.00 | 64.32 | 64.46 | 8,118,296 | -0.32(-0.49%) |
Jul 25, 2011 | 64.45 | 65.32 | 64.39 | 64.78 | 10,487,392 | -0.52(-0.80%) |
Jul 22, 2011 | 65.42 | 65.51 | 65.21 | 65.30 | 9,037,614 | -0.28(-0.42%) |
Jul 21, 2011 | 64.64 | 65.77 | 64.57 | 65.57 | 13,886,702 | +1.40(+2.18%) |
Jul 20, 2011 | 64.42 | 64.51 | 64.05 | 64.18 | 8,418,818 | -0.23(-0.35%) |
Jul 19, 2011 | 63.81 | 64.60 | 63.81 | 64.41 | 11,660,899 | +0.75(+1.18%) |
Jul 18, 2011 | 63.27 | 63.82 | 62.99 | 63.66 | 11,599,852 | +0.02(+0.04%) |
Jul 15, 2011 | 63.33 | 63.70 | 63.00 | 63.63 | 16,956,880 | +0.91(+1.45%) |
Jul 14, 2011 | 63.34 | 63.80 | 62.66 | 62.72 | 12,148,150 | -0.25(-0.40%) |
Jul 13, 2011 | 62.76 | 63.88 | 62.75 | 62.97 | 11,466,474 | +0.42(+0.67%) |
Jul 12, 2011 | 62.31 | 63.49 | 62.31 | 62.55 | 15,283,276 | -0.01(-0.02%) |
Jul 11, 2011 | 62.58 | 62.70 | 62.17 | 62.57 | 11,640,554 | -0.89(-1.40%) |
Jul 08, 2011 | 63.19 | 63.52 | 62.96 | 63.45 | 10,571,595 | -0.42(-0.66%) |
Jul 07, 2011 | 63.57 | 64.07 | 63.40 | 63.87 | 13,146,881 | +0.90(+1.44%) |
Jul 06, 2011 | 62.81 | 63.06 | 62.66 | 62.97 | 10,336,580 | -0.02(-0.04%) |
Jul 05, 2011 | 62.39 | 63.37 | 62.39 | 62.99 | 12,336,108 | +0.62(+0.99%) |