Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 59.96 | 60.46 | 58.78 | 58.83 | 3,144,019 | -1.76(-2.90%) |
Sep 29, 2011 | 61.25 | 61.55 | 59.32 | 60.59 | 3,711,643 | +0.43(+0.72%) |
Sep 28, 2011 | 61.67 | 61.78 | 60.07 | 60.15 | 4,039,198 | -1.16(-1.89%) |
Sep 27, 2011 | 62.16 | 62.26 | 60.95 | 61.31 | 4,731,111 | +0.68(+1.12%) |
Sep 26, 2011 | 59.20 | 60.69 | 58.86 | 60.63 | 5,138,711 | +2.13(+3.64%) |
Sep 23, 2011 | 58.12 | 59.48 | 57.90 | 58.50 | 5,140,082 | +0.63(+1.08%) |
Sep 22, 2011 | 60.88 | 60.93 | 56.11 | 57.88 | 13,077,250 | -5.15(-8.17%) |
Sep 21, 2011 | 65.20 | 65.47 | 63.02 | 63.02 | 4,709,118 | -2.36(-3.62%) |
Sep 20, 2011 | 66.02 | 66.80 | 65.20 | 65.39 | 3,492,489 | -0.47(-0.71%) |
Sep 19, 2011 | 65.19 | 66.20 | 64.92 | 65.86 | 3,301,019 | -0.56(-0.84%) |
Sep 16, 2011 | 67.43 | 67.73 | 65.43 | 66.41 | 4,245,668 | -0.59(-0.88%) |
Sep 15, 2011 | 66.93 | 67.22 | 65.75 | 67.00 | 2,551,866 | +0.93(+1.41%) |
Sep 14, 2011 | 65.74 | 67.04 | 64.11 | 66.07 | 3,619,894 | +0.90(+1.39%) |
Sep 13, 2011 | 64.01 | 65.60 | 63.55 | 65.17 | 3,712,090 | +1.16(+1.82%) |
Sep 12, 2011 | 62.93 | 64.14 | 62.19 | 64.01 | 3,749,597 | +0.20(+0.31%) |
Sep 09, 2011 | 64.36 | 65.27 | 63.37 | 63.81 | 2,939,666 | -1.38(-2.12%) |
Sep 08, 2011 | 65.81 | 66.24 | 64.89 | 65.19 | 2,926,276 | -1.00(-1.51%) |
Sep 07, 2011 | 64.98 | 66.51 | 64.51 | 66.19 | 3,745,574 | +2.32(+3.63%) |
Sep 06, 2011 | 62.85 | 64.06 | 61.90 | 63.87 | 4,671,211 | -1.13(-1.74%) |
Sep 02, 2011 | 65.91 | 66.38 | 64.62 | 65.00 | 3,156,701 | -2.72(-4.02%) |
Sep 01, 2011 | 68.31 | 69.52 | 67.60 | 67.72 | 3,242,593 | -0.59(-0.86%) |
Aug 31, 2011 | 69.01 | 70.04 | 67.84 | 68.31 | 3,740,066 | -0.10(-0.14%) |
Aug 30, 2011 | 67.96 | 68.84 | 67.44 | 68.41 | 2,380,158 | +0.07(+0.10%) |
Aug 29, 2011 | 66.53 | 68.37 | 66.53 | 68.34 | 3,080,448 | +2.63(+4.00%) |
Aug 26, 2011 | 64.36 | 65.82 | 62.98 | 65.71 | 4,622,893 | +0.83(+1.28%) |
Aug 25, 2011 | 67.07 | 67.20 | 64.35 | 64.88 | 3,016,121 | -1.60(-2.40%) |
Aug 24, 2011 | 64.82 | 66.82 | 64.42 | 66.47 | 4,247,361 | +1.57(+2.42%) |
Aug 23, 2011 | 63.84 | 64.90 | 63.06 | 64.90 | 4,445,517 | +1.55(+2.45%) |
Aug 22, 2011 | 65.02 | 65.08 | 62.62 | 63.35 | 3,942,017 | -0.14(-0.22%) |
Aug 19, 2011 | 64.31 | 65.75 | 63.25 | 63.49 | 4,008,015 | -1.13(-1.75%) |
Aug 18, 2011 | 66.87 | 67.12 | 63.77 | 64.62 | 5,205,090 | -4.05(-5.90%) |
Aug 17, 2011 | 69.88 | 70.53 | 68.10 | 68.67 | 3,400,970 | -0.84(-1.21%) |
Aug 16, 2011 | 70.20 | 70.90 | 68.80 | 69.51 | 4,408,961 | -1.52(-2.14%) |
Aug 15, 2011 | 70.47 | 71.14 | 69.55 | 71.03 | 3,110,029 | +1.19(+1.70%) |
Aug 12, 2011 | 69.68 | 70.54 | 68.56 | 69.84 | 3,780,007 | +0.52(+0.75%) |
Aug 11, 2011 | 65.76 | 70.55 | 65.67 | 69.32 | 5,469,285 | +3.96(+6.05%) |
Aug 10, 2011 | 68.15 | 68.27 | 65.20 | 65.36 | 5,348,544 | -3.84(-5.55%) |
Aug 09, 2011 | 69.72 | 69.33 | 65.52 | 69.21 | 5,536,018 | +1.92(+2.85%) |
Aug 08, 2011 | 69.72 | 71.08 | 67.25 | 67.29 | 6,541,150 | -4.18(-5.85%) |
Aug 05, 2011 | 72.22 | 72.65 | 69.58 | 71.47 | 5,792,419 | +0.23(+0.32%) |
Aug 04, 2011 | 73.57 | 73.80 | 71.14 | 71.25 | 5,028,920 | -3.16(-4.25%) |
Aug 03, 2011 | 73.42 | 74.63 | 72.43 | 74.41 | 5,048,065 | +1.13(+1.54%) |
Aug 02, 2011 | 74.08 | 74.66 | 72.86 | 73.28 | 4,728,058 | -1.35(-1.81%) |
Aug 01, 2011 | 76.41 | 76.41 | 73.78 | 74.63 | 4,747,716 | -0.76(-1.01%) |
Jul 29, 2011 | 75.42 | 76.51 | 74.92 | 75.39 | 3,486,540 | -0.85(-1.12%) |
Jul 28, 2011 | 77.62 | 78.26 | 76.14 | 76.24 | 3,980,937 | -1.11(-1.44%) |
Jul 27, 2011 | 78.31 | 78.40 | 76.84 | 77.36 | 4,651,596 | -1.61(-2.04%) |
Jul 26, 2011 | 78.47 | 79.36 | 76.97 | 78.97 | 5,287,948 | -0.76(-0.96%) |
Jul 25, 2011 | 79.58 | 80.14 | 79.39 | 79.73 | 2,151,687 | -0.79(-0.98%) |
Jul 22, 2011 | 80.58 | 80.64 | 80.33 | 80.52 | 1,885,007 | -0.25(-0.31%) |
Jul 21, 2011 | 80.44 | 81.63 | 80.12 | 80.77 | 2,286,595 | +0.77(+0.97%) |
Jul 20, 2011 | 79.85 | 80.54 | 79.23 | 80.00 | 2,514,440 | +0.36(+0.46%) |
Jul 19, 2011 | 79.16 | 80.05 | 78.61 | 79.64 | 2,938,581 | +1.14(+1.45%) |
Jul 18, 2011 | 79.66 | 79.74 | 78.15 | 78.50 | 4,162,169 | -1.51(-1.89%) |
Jul 15, 2011 | 80.68 | 80.95 | 79.20 | 80.01 | 3,695,260 | -0.75(-0.92%) |
Jul 14, 2011 | 81.97 | 82.42 | 80.51 | 80.76 | 3,259,870 | -1.03(-1.26%) |
Jul 13, 2011 | 82.22 | 82.95 | 81.56 | 81.79 | 2,458,057 | +0.15(+0.18%) |
Jul 12, 2011 | 82.18 | 82.52 | 81.41 | 81.64 | 3,409,665 | -0.87(-1.05%) |
Jul 11, 2011 | 83.96 | 83.96 | 81.98 | 82.51 | 2,920,759 | -2.15(-2.54%) |
Jul 08, 2011 | 84.38 | 84.78 | 84.14 | 84.66 | 2,568,641 | -0.82(-0.95%) |
Jul 07, 2011 | 84.78 | 85.62 | 84.11 | 85.48 | 3,409,230 | +1.49(+1.78%) |
Jul 06, 2011 | 82.94 | 84.24 | 82.93 | 83.99 | 2,726,272 | +1.11(+1.34%) |
Jul 05, 2011 | 83.46 | 83.53 | 82.61 | 82.87 | 2,155,604 | -0.89(-1.06%) |