Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.01 | 51.48 | 50.26 | 50.64 | 1,263,543 | -1.56(-3.00%) |
Sep 29, 2011 | 54.03 | 54.03 | 50.69 | 52.20 | 1,096,198 | -0.27(-0.52%) |
Sep 28, 2011 | 54.43 | 55.05 | 52.35 | 52.47 | 1,173,086 | -2.08(-3.82%) |
Sep 27, 2011 | 55.76 | 57.11 | 54.07 | 54.55 | 1,000,488 | +0.52(+0.96%) |
Sep 26, 2011 | 52.94 | 54.14 | 50.97 | 54.04 | 907,701 | +1.42(+2.70%) |
Sep 23, 2011 | 52.38 | 53.50 | 52.01 | 52.62 | 1,241,391 | -0.70(-1.31%) |
Sep 22, 2011 | 54.04 | 54.54 | 52.18 | 53.32 | 1,803,028 | -2.82(-5.02%) |
Sep 21, 2011 | 58.71 | 59.57 | 56.10 | 56.14 | 804,041 | -2.75(-4.66%) |
Sep 20, 2011 | 60.59 | 61.84 | 58.74 | 58.88 | 1,153,485 | -1.19(-1.98%) |
Sep 19, 2011 | 59.93 | 60.98 | 59.13 | 60.07 | 1,245,776 | -1.82(-2.94%) |
Sep 16, 2011 | 62.11 | 62.92 | 61.27 | 61.89 | 1,248,597 | -0.12(-0.19%) |
Sep 15, 2011 | 61.50 | 62.09 | 60.85 | 62.01 | 1,370,115 | +1.35(+2.23%) |
Sep 14, 2011 | 59.45 | 61.52 | 58.73 | 60.65 | 982,220 | +1.61(+2.73%) |
Sep 13, 2011 | 58.31 | 59.64 | 57.92 | 59.04 | 1,207,479 | +1.03(+1.77%) |
Sep 12, 2011 | 58.14 | 59.06 | 56.50 | 58.02 | 1,137,470 | -1.24(-2.09%) |
Sep 09, 2011 | 60.07 | 61.73 | 58.89 | 59.25 | 2,253,559 | -1.75(-2.86%) |
Sep 08, 2011 | 61.54 | 62.70 | 60.54 | 61.00 | 1,508,241 | -0.91(-1.47%) |
Sep 07, 2011 | 61.62 | 62.51 | 61.15 | 61.91 | 944,838 | +1.45(+2.41%) |
Sep 06, 2011 | 58.74 | 60.53 | 58.25 | 60.45 | 2,167,242 | -0.76(-1.25%) |
Sep 02, 2011 | 62.61 | 63.34 | 60.41 | 61.22 | 2,034,772 | -3.37(-5.22%) |
Sep 01, 2011 | 64.59 | 65.43 | 64.27 | 64.59 | 3,399,086 | -0.04(-0.06%) |
Aug 31, 2011 | 63.15 | 64.91 | 62.99 | 64.63 | 2,528,700 | +1.83(+2.91%) |
Aug 30, 2011 | 60.98 | 63.38 | 60.38 | 62.80 | 1,885,185 | +1.32(+2.14%) |
Aug 29, 2011 | 59.63 | 61.63 | 59.18 | 61.48 | 1,209,068 | +3.17(+5.44%) |
Aug 26, 2011 | 55.98 | 58.61 | 54.34 | 58.31 | 1,140,671 | +2.08(+3.70%) |
Aug 25, 2011 | 58.92 | 59.34 | 55.98 | 56.23 | 1,277,116 | -2.06(-3.54%) |
Aug 24, 2011 | 56.79 | 58.50 | 56.05 | 58.29 | 1,223,147 | +1.26(+2.22%) |
Aug 23, 2011 | 54.75 | 57.03 | 53.58 | 57.03 | 1,507,756 | +2.65(+4.88%) |
Aug 22, 2011 | 57.44 | 57.55 | 53.61 | 54.37 | 2,152,643 | -1.61(-2.87%) |
Aug 19, 2011 | 55.79 | 58.31 | 55.64 | 55.98 | 1,773,021 | -0.81(-1.42%) |
Aug 18, 2011 | 59.29 | 59.90 | 55.83 | 56.79 | 1,422,365 | -4.72(-7.67%) |
Aug 17, 2011 | 61.48 | 62.66 | 60.96 | 61.51 | 1,075,063 | +1.03(+1.70%) |
Aug 16, 2011 | 62.48 | 62.91 | 59.80 | 60.48 | 1,521,768 | -3.15(-4.96%) |
Aug 15, 2011 | 61.39 | 63.64 | 61.39 | 63.64 | 1,713,943 | +3.18(+5.26%) |
Aug 12, 2011 | 62.94 | 63.46 | 59.82 | 60.45 | 1,420,195 | -1.43(-2.31%) |
Aug 11, 2011 | 60.36 | 62.68 | 59.10 | 61.88 | 1,995,364 | +2.05(+3.43%) |
Aug 10, 2011 | 60.37 | 62.46 | 59.74 | 59.83 | 2,414,113 | -2.25(-3.63%) |
Aug 09, 2011 | 58.86 | 62.13 | 57.83 | 62.08 | 2,022,403 | +4.28(+7.40%) |
Aug 08, 2011 | 58.86 | 60.47 | 56.79 | 57.80 | 3,137,212 | -3.61(-5.88%) |
Aug 05, 2011 | 65.52 | 66.25 | 60.36 | 61.42 | 3,047,312 | -3.89(-5.96%) |
Aug 04, 2011 | 68.08 | 69.94 | 64.95 | 65.31 | 3,582,456 | -8.03(-10.95%) |
Aug 03, 2011 | 74.56 | 74.62 | 70.70 | 73.34 | 2,204,616 | -1.23(-1.66%) |
Aug 02, 2011 | 77.76 | 78.37 | 74.50 | 74.58 | 1,594,624 | -3.76(-4.80%) |
Aug 01, 2011 | 81.06 | 81.32 | 77.62 | 78.33 | 1,081,678 | -1.65(-2.07%) |
Jul 29, 2011 | 78.47 | 80.48 | 78.31 | 79.99 | 802,036 | -0.06(-0.08%) |
Jul 28, 2011 | 80.68 | 81.64 | 79.72 | 80.05 | 636,895 | -1.03(-1.28%) |
Jul 27, 2011 | 82.46 | 82.58 | 80.63 | 81.08 | 724,634 | -2.03(-2.45%) |
Jul 26, 2011 | 82.71 | 84.42 | 82.16 | 83.12 | 616,423 | +0.17(+0.21%) |
Jul 25, 2011 | 82.76 | 84.20 | 82.76 | 82.95 | 715,835 | -1.25(-1.49%) |
Jul 22, 2011 | 83.55 | 84.54 | 83.05 | 84.20 | 677,744 | +0.22(+0.26%) |
Jul 21, 2011 | 82.32 | 84.32 | 82.17 | 83.98 | 1,018,782 | +2.30(+2.81%) |
Jul 20, 2011 | 81.60 | 83.01 | 81.14 | 81.68 | 1,065,409 | +0.37(+0.46%) |
Jul 19, 2011 | 79.30 | 81.46 | 79.25 | 81.31 | 922,973 | +2.82(+3.60%) |
Jul 18, 2011 | 78.89 | 78.92 | 77.28 | 78.49 | 743,302 | -1.04(-1.31%) |
Jul 15, 2011 | 76.69 | 79.64 | 76.69 | 79.53 | 900,840 | +3.70(+4.88%) |
Jul 14, 2011 | 77.84 | 77.96 | 75.65 | 75.83 | 623,663 | -1.73(-2.24%) |
Jul 13, 2011 | 77.39 | 79.04 | 77.09 | 77.56 | 606,171 | +0.41(+0.53%) |
Jul 12, 2011 | 76.80 | 78.05 | 76.31 | 77.15 | 676,685 | +0.11(+0.14%) |
Jul 11, 2011 | 79.52 | 79.61 | 76.85 | 77.05 | 831,631 | -3.80(-4.70%) |
Jul 08, 2011 | 80.23 | 81.18 | 79.75 | 80.85 | 1,551,307 | +0.45(+0.56%) |
Jul 07, 2011 | 83.73 | 84.01 | 79.81 | 80.40 | 2,110,150 | -2.20(-2.66%) |
Jul 06, 2011 | 82.44 | 82.87 | 81.60 | 82.59 | 648,003 | +0.12(+0.14%) |
Jul 05, 2011 | 82.14 | 83.44 | 81.82 | 82.47 | 846,923 | +0.08(+0.10%) |