Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.60 | 56.70 | 55.34 | 55.38 | 19,927,882 | -1.08(-1.91%) |
Sep 29, 2011 | 56.34 | 56.51 | 55.22 | 56.46 | 16,892,590 | +1.59(+2.89%) |
Sep 28, 2011 | 56.22 | 57.02 | 54.75 | 54.87 | 17,284,080 | -1.08(-1.92%) |
Sep 27, 2011 | 56.32 | 57.03 | 55.66 | 55.95 | 18,523,392 | +1.23(+2.24%) |
Sep 26, 2011 | 54.22 | 54.82 | 53.09 | 54.72 | 19,893,500 | +0.89(+1.64%) |
Sep 23, 2011 | 53.91 | 54.33 | 52.97 | 53.84 | 20,443,810 | -0.10(-0.18%) |
Sep 22, 2011 | 54.38 | 54.74 | 52.99 | 53.93 | 27,896,364 | -2.45(-4.35%) |
Sep 21, 2011 | 58.14 | 58.49 | 56.31 | 56.39 | 15,492,495 | -2.11(-3.60%) |
Sep 20, 2011 | 59.38 | 59.66 | 58.46 | 58.49 | 14,477,806 | -0.55(-0.93%) |
Sep 19, 2011 | 58.13 | 59.42 | 57.78 | 59.04 | 14,248,444 | -0.55(-0.92%) |
Sep 16, 2011 | 59.81 | 59.91 | 58.79 | 59.59 | 23,176,838 | +0.22(+0.37%) |
Sep 15, 2011 | 59.05 | 59.51 | 58.65 | 59.37 | 15,449,899 | +1.17(+2.00%) |
Sep 14, 2011 | 57.61 | 59.22 | 56.91 | 58.20 | 18,921,162 | +0.83(+1.44%) |
Sep 13, 2011 | 57.88 | 57.92 | 56.60 | 57.38 | 19,149,160 | +0.01(+0.02%) |
Sep 12, 2011 | 56.19 | 57.38 | 55.72 | 57.37 | 22,764,446 | +0.43(+0.76%) |
Sep 09, 2011 | 58.02 | 58.25 | 56.69 | 56.94 | 22,314,054 | -1.93(-3.27%) |
Sep 08, 2011 | 59.15 | 60.16 | 58.62 | 58.86 | 16,055,791 | -0.53(-0.89%) |
Sep 07, 2011 | 58.78 | 59.48 | 58.53 | 59.39 | 17,645,662 | +2.20(+3.85%) |
Sep 06, 2011 | 55.97 | 57.30 | 55.48 | 57.19 | 17,174,450 | -0.48(-0.83%) |
Sep 02, 2011 | 57.61 | 58.05 | 56.86 | 57.67 | 15,010,326 | -1.26(-2.14%) |
Sep 01, 2011 | 59.22 | 60.10 | 58.92 | 58.93 | 16,921,552 | -0.19(-0.32%) |
Aug 31, 2011 | 59.13 | 59.65 | 58.66 | 59.12 | 18,792,860 | +0.26(+0.45%) |
Aug 30, 2011 | 58.60 | 59.20 | 57.86 | 58.86 | 15,385,232 | -0.20(-0.34%) |
Aug 29, 2011 | 58.78 | 59.07 | 57.77 | 59.06 | 16,258,609 | +1.13(+1.95%) |
Aug 26, 2011 | 56.77 | 58.23 | 55.84 | 57.93 | 15,409,044 | +0.53(+0.93%) |
Aug 25, 2011 | 58.65 | 58.93 | 57.00 | 57.40 | 16,404,934 | -0.98(-1.67%) |
Aug 24, 2011 | 57.92 | 58.47 | 57.46 | 58.37 | 12,777,143 | +0.16(+0.27%) |
Aug 23, 2011 | 56.18 | 58.25 | 55.90 | 58.22 | 20,565,466 | +2.41(+4.32%) |
Aug 22, 2011 | 57.75 | 57.75 | 55.60 | 55.81 | 16,840,374 | +0.01(+0.01%) |
Aug 19, 2011 | 55.08 | 57.04 | 55.08 | 55.80 | 22,491,340 | +0.03(+0.05%) |
Aug 18, 2011 | 56.91 | 57.05 | 54.88 | 55.77 | 25,214,886 | -2.66(-4.55%) |
Aug 17, 2011 | 58.86 | 59.27 | 58.08 | 58.43 | 14,076,630 | +0.19(+0.33%) |
Aug 16, 2011 | 58.15 | 58.91 | 57.65 | 58.23 | 16,587,796 | -0.57(-0.97%) |
Aug 15, 2011 | 57.56 | 58.88 | 57.43 | 58.80 | 19,981,520 | +1.92(+3.38%) |
Aug 12, 2011 | 56.75 | 57.59 | 56.32 | 56.88 | 22,524,116 | +1.06(+1.90%) |
Aug 11, 2011 | 54.63 | 56.45 | 53.87 | 55.82 | 51,766,560 | +2.08(+3.86%) |
Aug 10, 2011 | 55.01 | 55.69 | 53.25 | 53.74 | 30,472,068 | -1.68(-3.03%) |
Aug 09, 2011 | 55.94 | 55.61 | 51.80 | 55.42 | 35,411,800 | +1.87(+3.49%) |
Aug 08, 2011 | 55.94 | 56.84 | 53.26 | 53.55 | 38,885,464 | -4.37(-7.54%) |
Aug 05, 2011 | 58.17 | 58.95 | 55.67 | 57.92 | 29,654,394 | +0.46(+0.80%) |
Aug 04, 2011 | 59.80 | 59.92 | 57.27 | 57.46 | 34,617,188 | -3.51(-5.76%) |
Aug 03, 2011 | 61.43 | 61.56 | 59.85 | 60.98 | 20,269,174 | -0.41(-0.67%) |
Aug 02, 2011 | 62.14 | 62.72 | 61.37 | 61.39 | 17,534,918 | -1.15(-1.83%) |
Aug 01, 2011 | 62.95 | 62.98 | 61.66 | 62.53 | 15,688,642 | +0.81(+1.31%) |
Jul 29, 2011 | 61.55 | 62.44 | 61.16 | 61.72 | 16,345,148 | -0.60(-0.96%) |
Jul 28, 2011 | 62.39 | 62.81 | 61.97 | 62.32 | 11,215,862 | -0.36(-0.57%) |
Jul 27, 2011 | 63.47 | 63.49 | 62.58 | 62.68 | 12,491,210 | -1.15(-1.80%) |
Jul 26, 2011 | 64.03 | 64.36 | 63.69 | 63.83 | 8,198,327 | -0.31(-0.49%) |
Jul 25, 2011 | 63.82 | 64.68 | 63.76 | 64.14 | 10,590,777 | -0.52(-0.80%) |
Jul 22, 2011 | 64.78 | 64.87 | 64.57 | 64.66 | 9,126,707 | -0.27(-0.42%) |
Jul 21, 2011 | 64.01 | 65.12 | 63.94 | 64.93 | 14,023,598 | +1.38(+2.18%) |
Jul 20, 2011 | 63.79 | 63.88 | 63.42 | 63.55 | 8,501,812 | -0.23(-0.35%) |
Jul 19, 2011 | 63.19 | 63.97 | 63.19 | 63.78 | 11,775,853 | +0.74(+1.18%) |
Jul 18, 2011 | 62.65 | 63.20 | 62.37 | 63.03 | 11,714,204 | +0.02(+0.04%) |
Jul 15, 2011 | 62.71 | 63.08 | 62.39 | 63.01 | 17,124,042 | +0.90(+1.45%) |
Jul 14, 2011 | 62.72 | 63.17 | 62.05 | 62.11 | 12,267,908 | -0.25(-0.40%) |
Jul 13, 2011 | 62.15 | 63.26 | 62.14 | 62.36 | 11,579,512 | +0.42(+0.67%) |
Jul 12, 2011 | 61.71 | 62.87 | 61.71 | 61.94 | 15,433,940 | -0.01(-0.02%) |
Jul 11, 2011 | 61.97 | 62.09 | 61.56 | 61.95 | 11,755,308 | -0.88(-1.40%) |
Jul 08, 2011 | 62.57 | 62.90 | 62.35 | 62.83 | 10,675,810 | -0.42(-0.66%) |
Jul 07, 2011 | 62.95 | 63.44 | 62.78 | 63.25 | 13,276,484 | +0.90(+1.44%) |
Jul 06, 2011 | 62.20 | 62.44 | 62.05 | 62.35 | 10,438,479 | -0.02(-0.04%) |
Jul 05, 2011 | 61.78 | 62.76 | 61.78 | 62.38 | 12,457,718 | +0.61(+0.99%) |