Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 62.37 | 62.99 | 61.85 | 61.90 | 7,406,427 | -0.68(-1.09%) |
Sep 29, 2011 | 62.74 | 63.12 | 61.95 | 62.58 | 6,609,085 | +0.61(+0.98%) |
Sep 28, 2011 | 62.61 | 63.31 | 61.86 | 61.97 | 7,054,212 | -0.46(-0.74%) |
Sep 27, 2011 | 62.72 | 63.13 | 62.23 | 62.43 | 7,991,455 | +0.54(+0.87%) |
Sep 26, 2011 | 60.75 | 62.04 | 60.73 | 61.89 | 10,312,382 | +1.55(+2.57%) |
Sep 23, 2011 | 60.59 | 60.79 | 59.65 | 60.34 | 11,139,063 | -0.58(-0.95%) |
Sep 22, 2011 | 60.00 | 61.19 | 59.59 | 60.92 | 16,340,937 | +0.13(+0.21%) |
Sep 21, 2011 | 61.64 | 62.01 | 60.74 | 60.79 | 14,349,584 | +0.40(+0.66%) |
Sep 20, 2011 | 60.66 | 61.38 | 60.29 | 60.39 | 9,630,117 | -0.17(-0.28%) |
Sep 19, 2011 | 61.12 | 61.19 | 60.00 | 60.56 | 13,586,936 | -1.49(-2.40%) |
Sep 16, 2011 | 63.06 | 63.06 | 61.58 | 62.05 | 16,671,575 | -1.17(-1.85%) |
Sep 15, 2011 | 62.08 | 63.59 | 60.98 | 63.22 | 18,666,344 | +1.64(+2.66%) |
Sep 14, 2011 | 60.86 | 62.16 | 60.27 | 61.58 | 10,602,771 | +1.04(+1.72%) |
Sep 13, 2011 | 60.30 | 60.93 | 60.12 | 60.54 | 9,470,633 | +0.40(+0.67%) |
Sep 12, 2011 | 59.40 | 60.24 | 59.25 | 60.14 | 11,253,453 | +0.15(+0.25%) |
Sep 09, 2011 | 61.07 | 61.20 | 59.68 | 59.99 | 14,838,258 | -1.35(-2.20%) |
Sep 08, 2011 | 61.42 | 61.49 | 61.10 | 61.34 | 11,827,156 | -0.28(-0.45%) |
Sep 07, 2011 | 62.98 | 62.99 | 61.18 | 61.62 | 14,913,333 | -0.83(-1.33%) |
Sep 06, 2011 | 61.75 | 62.58 | 61.52 | 62.45 | 8,217,087 | -0.85(-1.34%) |
Sep 02, 2011 | 63.63 | 64.11 | 63.18 | 63.30 | 5,789,905 | -0.85(-1.33%) |
Sep 01, 2011 | 64.38 | 64.88 | 64.10 | 64.15 | 5,986,343 | -0.28(-0.43%) |
Aug 31, 2011 | 64.13 | 64.75 | 64.01 | 64.43 | 8,353,582 | -0.09(-0.14%) |
Aug 30, 2011 | 63.97 | 64.91 | 63.66 | 64.52 | 7,969,528 | +0.36(+0.56%) |
Aug 29, 2011 | 63.71 | 64.21 | 63.54 | 64.16 | 18,826,012 | +1.00(+1.58%) |
Aug 26, 2011 | 63.35 | 63.52 | 62.00 | 63.16 | 12,274,111 | +0.14(+0.22%) |
Aug 25, 2011 | 63.77 | 63.92 | 62.75 | 63.02 | 13,773,344 | -0.68(-1.07%) |
Aug 24, 2011 | 63.37 | 63.75 | 63.03 | 63.70 | 6,789,094 | +0.22(+0.35%) |
Aug 23, 2011 | 62.15 | 63.48 | 62.10 | 63.48 | 7,631,134 | +1.56(+2.52%) |
Aug 22, 2011 | 62.79 | 62.79 | 61.77 | 61.92 | 8,212,839 | -0.15(-0.24%) |
Aug 19, 2011 | 62.57 | 63.15 | 61.85 | 62.07 | 13,212,741 | -1.02(-1.62%) |
Aug 18, 2011 | 63.82 | 64.56 | 62.50 | 63.09 | 12,016,637 | -1.53(-2.37%) |
Aug 17, 2011 | 63.77 | 64.78 | 63.68 | 64.62 | 7,568,689 | +0.86(+1.35%) |
Aug 16, 2011 | 63.17 | 64.06 | 62.85 | 63.76 | 6,746,212 | +0.19(+0.30%) |
Aug 15, 2011 | 63.49 | 63.75 | 63.17 | 63.57 | 7,026,788 | +0.39(+0.62%) |
Aug 12, 2011 | 63.30 | 63.57 | 62.56 | 63.18 | 8,808,018 | +0.31(+0.49%) |
Aug 11, 2011 | 60.41 | 63.59 | 60.41 | 62.87 | 14,654,051 | +2.55(+4.23%) |
Aug 10, 2011 | 62.58 | 62.89 | 60.10 | 60.32 | 21,692,750 | -2.77(-4.39%) |
Aug 09, 2011 | 64.17 | 63.89 | 60.61 | 63.09 | 27,336,872 | +0.12(+0.19%) |
Aug 08, 2011 | 64.17 | 64.91 | 62.88 | 62.97 | 20,126,916 | -1.70(-2.63%) |
Aug 05, 2011 | 64.14 | 65.48 | 63.48 | 64.67 | 18,776,126 | +1.32(+2.08%) |
Aug 04, 2011 | 64.43 | 65.09 | 63.20 | 63.35 | 15,201,161 | -1.13(-1.75%) |
Aug 03, 2011 | 63.34 | 64.58 | 63.18 | 64.48 | 11,800,128 | +1.30(+2.06%) |
Aug 02, 2011 | 63.61 | 63.76 | 63.18 | 63.18 | 8,050,872 | -0.68(-1.06%) |
Aug 01, 2011 | 64.04 | 64.43 | 63.45 | 63.86 | 7,997,226 | -0.18(-0.28%) |
Jul 29, 2011 | 63.81 | 64.21 | 63.55 | 64.04 | 8,712,065 | +0.15(+0.23%) |
Jul 28, 2011 | 64.15 | 64.40 | 63.88 | 63.89 | 6,831,669 | +0.03(+0.05%) |
Jul 27, 2011 | 64.09 | 64.44 | 63.79 | 63.86 | 12,888,559 | -0.21(-0.33%) |
Jul 26, 2011 | 64.65 | 64.65 | 64.01 | 64.07 | 12,524,462 | -0.30(-0.47%) |
Jul 25, 2011 | 65.20 | 65.38 | 64.27 | 64.37 | 14,148,498 | -1.39(-2.11%) |
Jul 22, 2011 | 65.37 | 65.86 | 65.37 | 65.76 | 10,479,303 | -0.41(-0.62%) |
Jul 21, 2011 | 67.31 | 67.31 | 64.79 | 66.17 | 26,306,512 | -2.32(-3.39%) |
Jul 20, 2011 | 68.86 | 68.87 | 68.28 | 68.49 | 5,706,932 | -0.05(-0.07%) |
Jul 19, 2011 | 68.09 | 68.73 | 67.75 | 68.54 | 6,550,183 | +0.54(+0.79%) |
Jul 18, 2011 | 68.61 | 68.61 | 67.38 | 68.00 | 6,164,956 | -0.53(-0.77%) |
Jul 15, 2011 | 68.53 | 68.53 | 68.00 | 68.53 | 6,760,126 | -0.07(-0.10%) |
Jul 14, 2011 | 68.74 | 69.08 | 68.44 | 68.60 | 4,459,993 | -0.29(-0.42%) |
Jul 13, 2011 | 69.38 | 69.47 | 68.63 | 68.89 | 4,955,441 | -0.12(-0.17%) |
Jul 12, 2011 | 69.20 | 69.54 | 68.86 | 69.01 | 5,376,209 | -0.29(-0.42%) |
Jul 11, 2011 | 69.34 | 69.48 | 68.92 | 69.30 | 5,248,767 | -0.63(-0.90%) |
Jul 08, 2011 | 70.01 | 70.39 | 69.47 | 69.93 | 6,016,318 | -0.59(-0.84%) |
Jul 07, 2011 | 70.49 | 70.75 | 70.25 | 70.52 | 5,694,923 | +0.35(+0.50%) |
Jul 06, 2011 | 69.80 | 70.21 | 69.75 | 70.17 | 5,975,833 | +0.40(+0.57%) |
Jul 05, 2011 | 69.87 | 70.45 | 69.66 | 69.77 | 7,317,846 | -0.42(-0.60%) |