Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 65.99 | 67.17 | 65.99 | 66.25 | 2,558 | -0.51(-0.76%) |
Sep 29, 2011 | 67.63 | 68.05 | 66.76 | 66.76 | 2,644 | +0.50(+0.75%) |
Sep 28, 2011 | 67.00 | 67.15 | 66.26 | 66.26 | 631 | -1.39(-2.05%) |
Sep 27, 2011 | 67.69 | 69.00 | 67.65 | 67.65 | 5,237 | +0.55(+0.82%) |
Sep 26, 2011 | 66.04 | 67.10 | 65.87 | 67.10 | 981 | +0.23(+0.34%) |
Sep 23, 2011 | 65.35 | 66.89 | 65.26 | 66.87 | 2,036 | -0.45(-0.67%) |
Sep 22, 2011 | 66.60 | 67.53 | 66.42 | 67.32 | 2,128 | -2.56(-3.66%) |
Sep 21, 2011 | 69.88 | 69.88 | 69.88 | 69.88 | 300 | -1.92(-2.67%) |
Sep 20, 2011 | 71.55 | 71.80 | 70.87 | 71.80 | 593 | +0.86(+1.21%) |
Sep 19, 2011 | 70.10 | 70.94 | 69.24 | 70.94 | 1,881 | -0.10(-0.14%) |
Sep 16, 2011 | 71.60 | 71.60 | 71.04 | 71.04 | 400 | -0.80(-1.11%) |
Sep 15, 2011 | 71.85 | 71.85 | 71.14 | 71.84 | 1,528 | +2.44(+3.52%) |
Sep 14, 2011 | 69.40 | 69.40 | 69.40 | 69.40 | 121 | +0.50(+0.73%) |
Sep 13, 2011 | 68.58 | 68.90 | 68.50 | 68.90 | 8,561 | +1.35(+2.00%) |
Sep 12, 2011 | 68.61 | 68.61 | 67.55 | 67.55 | 926 | -2.91(-4.13%) |
Sep 09, 2011 | 70.77 | 71.09 | 70.00 | 70.46 | 1,395 | -2.79(-3.81%) |
Sep 08, 2011 | 73.25 | 73.25 | 72.21 | 73.25 | 585 | -0.61(-0.83%) |
Sep 07, 2011 | 73.26 | 73.86 | 73.00 | 73.86 | 487 | +2.21(+3.08%) |
Sep 06, 2011 | 71.74 | 71.74 | 71.00 | 71.65 | 5,556 | -1.15(-1.58%) |
Sep 02, 2011 | 72.80 | 73.45 | 72.80 | 72.80 | 1,266 | -1.45(-1.95%) |
Sep 01, 2011 | 74.52 | 74.52 | 73.85 | 74.25 | 1,741 | +0.70(+0.95%) |
Aug 30, 2011 | 73.55 | 73.55 | 73.55 | 0 | +0.05(+0.07%) | |
Aug 29, 2011 | 72.97 | 73.50 | 72.97 | 73.50 | 818 | +0.35(+0.48%) |
Aug 26, 2011 | 71.41 | 73.15 | 71.22 | 73.15 | 1,689 | +2.59(+3.67%) |
Aug 25, 2011 | 72.27 | 72.27 | 70.53 | 70.56 | 3,890 | -1.74(-2.41%) |
Aug 24, 2011 | 72.90 | 72.90 | 71.95 | 72.30 | 1,317 | -0.50(-0.69%) |
Aug 23, 2011 | 72.11 | 73.35 | 72.11 | 72.80 | 2,202 | +0.75(+1.04%) |
Aug 19, 2011 | 72.05 | 72.05 | 72.05 | 0 | -0.60(-0.83%) | |
Aug 18, 2011 | 71.74 | 72.80 | 71.65 | 72.65 | 4,628 | -2.43(-3.24%) |
Aug 17, 2011 | 75.81 | 75.95 | 74.50 | 75.08 | 1,502 | +1.08(+1.46%) |
Aug 16, 2011 | 73.33 | 74.55 | 73.33 | 74.00 | 1,898 | -1.10(-1.46%) |
Aug 15, 2011 | 74.59 | 75.10 | 74.15 | 75.10 | 875 | +1.85(+2.53%) |
Aug 12, 2011 | 72.60 | 73.70 | 72.60 | 73.25 | 1,153 | +1.59(+2.22%) |
Aug 11, 2011 | 69.66 | 71.66 | 69.66 | 71.66 | 860 | +0.66(+0.93%) |
Aug 10, 2011 | 71.49 | 71.54 | 71.00 | 71.00 | 619 | +0.84(+1.20%) |
Aug 09, 2011 | 69.91 | 71.35 | 69.00 | 70.16 | 4,428 | +0.91(+1.31%) |
Aug 08, 2011 | 68.64 | 69.25 | 68.55 | 69.25 | 3,655 | -3.90(-5.33%) |
Aug 05, 2011 | 70.98 | 73.15 | 69.90 | 73.15 | 1,284 | +4.01(+5.80%) |
Aug 04, 2011 | 71.69 | 71.69 | 69.14 | 69.14 | 5,018 | -4.86(-6.57%) |
Aug 03, 2011 | 74.05 | 74.05 | 73.27 | 74.00 | 3,083 | +0.10(+0.14%) |
Aug 02, 2011 | 74.05 | 74.05 | 73.90 | 73.90 | 1,059 | -1.30(-1.73%) |
Aug 01, 2011 | 75.45 | 75.58 | 75.04 | 75.20 | 1,760 | -1.35(-1.76%) |
Jul 29, 2011 | 76.48 | 76.86 | 76.20 | 76.55 | 1,103 | -0.25(-0.33%) |
Jul 28, 2011 | 76.34 | 76.80 | 76.34 | 76.80 | 1,230 | -1.05(-1.35%) |
Jul 27, 2011 | 77.85 | 77.85 | 77.85 | 77.85 | 427 | -0.45(-0.57%) |
Jul 26, 2011 | 78.30 | 79.05 | 78.23 | 78.30 | 5,580 | -0.30(-0.38%) |
Jul 25, 2011 | 78.11 | 78.60 | 78.11 | 78.60 | 802 | +0.14(+0.18%) |
Jul 22, 2011 | 78.31 | 78.46 | 78.31 | 78.46 | 835 | -0.29(-0.37%) |
Jul 21, 2011 | 78.61 | 78.75 | 78.61 | 78.75 | 1,050 | +1.78(+2.31%) |
Jul 20, 2011 | 77.45 | 77.55 | 76.97 | 76.97 | 1,396 | +0.97(+1.28%) |
Jul 19, 2011 | 76.25 | 76.25 | 76.00 | 76.00 | 3,000 | -1.05(-1.36%) |
Jul 18, 2011 | 77.27 | 77.27 | 76.89 | 77.05 | 1,373 | -1.15(-1.47%) |
Jul 15, 2011 | 78.45 | 78.96 | 78.20 | 78.20 | 10,880 | +0.40(+0.51%) |
Jul 14, 2011 | 77.75 | 77.81 | 77.75 | 77.80 | 675 | -0.30(-0.38%) |
Jul 13, 2011 | 76.90 | 78.10 | 76.88 | 78.10 | 1,040 | +1.41(+1.84%) |
Jul 12, 2011 | 76.45 | 77.11 | 76.45 | 76.69 | 2,655 | -0.17(-0.22%) |
Jul 11, 2011 | 77.37 | 77.39 | 76.86 | 76.86 | 2,984 | -1.84(-2.34%) |
Jul 08, 2011 | 79.00 | 79.00 | 78.28 | 78.70 | 1,456 | +1.05(+1.35%) |
Jul 07, 2011 | 77.79 | 78.15 | 77.65 | 77.65 | 1,230 | +0.10(+0.13%) |
Jul 06, 2011 | 77.25 | 77.65 | 77.07 | 77.55 | 817 | -0.55(-0.70%) |
Jul 05, 2011 | 78.22 | 78.45 | 78.10 | 78.10 | 2,088 | -0.25(-0.32%) |