Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.25 | 61.45 | 59.57 | 59.60 | 6,418,161 | -1.41(-2.31%) |
Sep 29, 2011 | 61.38 | 61.50 | 60.14 | 61.01 | 3,584,428 | +0.71(+1.18%) |
Sep 28, 2011 | 61.70 | 62.09 | 60.19 | 60.30 | 4,248,424 | -1.26(-2.05%) |
Sep 27, 2011 | 62.50 | 62.99 | 61.15 | 61.56 | 4,268,602 | +0.05(+0.09%) |
Sep 26, 2011 | 61.25 | 61.60 | 60.24 | 61.50 | 4,655,410 | +0.43(+0.70%) |
Sep 23, 2011 | 59.50 | 61.47 | 59.07 | 61.08 | 4,969,604 | +1.02(+1.71%) |
Sep 22, 2011 | 59.63 | 61.12 | 59.22 | 60.05 | 7,830,195 | -0.91(-1.49%) |
Sep 21, 2011 | 64.98 | 65.12 | 60.69 | 60.96 | 6,207,221 | -3.84(-5.92%) |
Sep 20, 2011 | 64.71 | 65.67 | 64.16 | 64.80 | 3,352,929 | +0.41(+0.63%) |
Sep 19, 2011 | 64.29 | 65.05 | 63.93 | 64.39 | 3,865,762 | -1.01(-1.55%) |
Sep 16, 2011 | 64.66 | 65.44 | 63.69 | 65.41 | 5,170,628 | +0.88(+1.36%) |
Sep 15, 2011 | 63.61 | 64.55 | 63.21 | 64.53 | 4,643,221 | +1.40(+2.21%) |
Sep 14, 2011 | 63.42 | 63.57 | 62.00 | 63.13 | 3,935,878 | +0.08(+0.13%) |
Sep 13, 2011 | 63.03 | 63.19 | 61.94 | 63.05 | 4,182,729 | +0.16(+0.25%) |
Sep 12, 2011 | 61.81 | 62.95 | 61.37 | 62.89 | 4,069,174 | +0.12(+0.19%) |
Sep 09, 2011 | 63.49 | 64.03 | 61.91 | 62.77 | 4,402,896 | -1.56(-2.42%) |
Sep 08, 2011 | 64.39 | 65.02 | 63.75 | 64.33 | 3,221,296 | -0.36(-0.56%) |
Sep 07, 2011 | 64.05 | 64.74 | 62.96 | 64.69 | 5,607,286 | +1.76(+2.79%) |
Sep 06, 2011 | 60.45 | 63.38 | 60.23 | 62.93 | 5,064,713 | +0.84(+1.35%) |
Sep 02, 2011 | 62.19 | 63.12 | 61.93 | 62.09 | 3,793,448 | -1.56(-2.44%) |
Sep 01, 2011 | 63.87 | 64.45 | 63.28 | 63.65 | 4,632,512 | -0.02(-0.03%) |
Aug 31, 2011 | 63.38 | 63.93 | 62.66 | 63.67 | 4,588,186 | +0.63(+1.01%) |
Aug 30, 2011 | 63.29 | 63.58 | 62.20 | 63.04 | 3,799,562 | -0.48(-0.76%) |
Aug 29, 2011 | 63.22 | 63.58 | 62.32 | 63.52 | 3,580,951 | +1.12(+1.79%) |
Aug 26, 2011 | 61.12 | 62.53 | 59.60 | 62.40 | 4,083,420 | +0.99(+1.61%) |
Aug 25, 2011 | 62.95 | 63.79 | 60.72 | 61.42 | 4,254,256 | -1.14(-1.83%) |
Aug 24, 2011 | 61.38 | 62.83 | 60.88 | 62.56 | 4,049,386 | +0.97(+1.57%) |
Aug 23, 2011 | 59.93 | 61.61 | 59.61 | 61.59 | 3,240,992 | +1.73(+2.89%) |
Aug 22, 2011 | 61.04 | 61.04 | 59.21 | 59.86 | 4,164,318 | +0.11(+0.19%) |
Aug 19, 2011 | 60.46 | 61.67 | 59.61 | 59.75 | 5,768,756 | -1.33(-2.17%) |
Aug 18, 2011 | 61.88 | 62.35 | 60.35 | 61.08 | 7,443,126 | -2.64(-4.14%) |
Aug 17, 2011 | 63.98 | 64.42 | 63.21 | 63.71 | 4,164,041 | +0.18(+0.28%) |
Aug 16, 2011 | 61.79 | 63.84 | 61.30 | 63.54 | 5,822,850 | +0.66(+1.05%) |
Aug 15, 2011 | 62.17 | 62.92 | 61.76 | 62.88 | 4,440,717 | +1.39(+2.27%) |
Aug 12, 2011 | 61.99 | 62.96 | 60.95 | 61.48 | 3,795,140 | -0.15(-0.24%) |
Aug 11, 2011 | 58.22 | 62.73 | 58.09 | 61.63 | 8,575,719 | +3.57(+6.15%) |
Aug 10, 2011 | 58.10 | 60.83 | 57.48 | 58.05 | 8,963,821 | -1.72(-2.87%) |
Aug 09, 2011 | 56.92 | 59.85 | 53.79 | 59.77 | 11,331,737 | +6.10(+11.37%) |
Aug 08, 2011 | 56.92 | 57.76 | 53.59 | 53.67 | 9,630,088 | -4.90(-8.36%) |
Aug 05, 2011 | 60.43 | 60.45 | 57.51 | 58.57 | 6,283,042 | -1.11(-1.86%) |
Aug 04, 2011 | 61.35 | 61.63 | 59.55 | 59.67 | 6,071,498 | -2.43(-3.91%) |
Aug 03, 2011 | 62.27 | 62.40 | 60.42 | 62.10 | 3,547,950 | -0.20(-0.33%) |
Aug 02, 2011 | 63.97 | 64.34 | 62.30 | 62.31 | 4,451,300 | -2.13(-3.30%) |
Aug 01, 2011 | 65.55 | 66.01 | 63.85 | 64.43 | 4,343,398 | -0.41(-0.64%) |
Jul 29, 2011 | 64.36 | 64.93 | 63.55 | 64.85 | 3,889,087 | -0.07(-0.11%) |
Jul 28, 2011 | 64.29 | 65.52 | 63.68 | 64.92 | 2,797,267 | +0.77(+1.20%) |
Jul 27, 2011 | 65.56 | 65.80 | 64.05 | 64.15 | 3,532,465 | -1.71(-2.60%) |
Jul 26, 2011 | 64.98 | 66.44 | 64.72 | 65.86 | 3,130,595 | +1.03(+1.59%) |
Jul 25, 2011 | 64.73 | 65.19 | 64.47 | 64.82 | 2,062,578 | -0.74(-1.13%) |
Jul 22, 2011 | 65.32 | 65.65 | 64.92 | 65.57 | 1,800,663 | +0.31(+0.48%) |
Jul 21, 2011 | 65.26 | 65.61 | 64.90 | 65.25 | 2,733,940 | +0.41(+0.64%) |
Jul 20, 2011 | 65.10 | 65.10 | 64.46 | 64.84 | 2,356,792 | +0.15(+0.22%) |
Jul 19, 2011 | 63.67 | 64.79 | 63.52 | 64.69 | 3,086,370 | +1.28(+2.01%) |
Jul 18, 2011 | 63.81 | 63.84 | 62.82 | 63.42 | 2,406,475 | -0.50(-0.78%) |
Jul 15, 2011 | 63.44 | 63.94 | 63.00 | 63.92 | 2,339,157 | +0.68(+1.08%) |
Jul 14, 2011 | 63.86 | 64.03 | 63.05 | 63.24 | 2,117,121 | -0.36(-0.56%) |
Jul 13, 2011 | 64.36 | 64.62 | 63.58 | 63.59 | 2,677,362 | -0.58(-0.90%) |
Jul 12, 2011 | 63.82 | 65.04 | 63.82 | 64.17 | 2,369,976 | +0.05(+0.08%) |
Jul 11, 2011 | 64.50 | 64.68 | 63.98 | 64.12 | 2,192,937 | -1.08(-1.66%) |
Jul 08, 2011 | 64.73 | 65.30 | 64.32 | 65.20 | 2,209,334 | -0.22(-0.34%) |
Jul 07, 2011 | 65.15 | 65.49 | 64.78 | 65.42 | 2,950,258 | +0.73(+1.12%) |
Jul 06, 2011 | 63.90 | 64.78 | 63.69 | 64.69 | 3,023,612 | +0.53(+0.83%) |
Jul 05, 2011 | 63.79 | 64.30 | 63.44 | 64.16 | 2,890,015 | +0.36(+0.57%) |