Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 63.75 | 65.38 | 63.26 | 64.36 | 50,905 | -0.07(-0.11%) |
Sep 29, 2011 | 63.59 | 64.74 | 62.76 | 64.43 | 26,010 | +1.96(+3.14%) |
Sep 28, 2011 | 65.14 | 66.58 | 62.44 | 62.47 | 34,876 | -2.30(-3.55%) |
Sep 27, 2011 | 64.98 | 66.32 | 64.04 | 64.77 | 29,869 | +0.38(+0.59%) |
Sep 26, 2011 | 63.49 | 64.55 | 61.72 | 64.39 | 55,997 | +0.90(+1.42%) |
Sep 23, 2011 | 57.68 | 63.63 | 57.68 | 63.49 | 101,640 | +5.86(+10.17%) |
Sep 22, 2011 | 59.34 | 59.91 | 56.55 | 57.63 | 61,551 | -2.40(-4.00%) |
Sep 21, 2011 | 61.88 | 62.19 | 60.00 | 60.03 | 59,955 | -1.60(-2.60%) |
Sep 20, 2011 | 63.75 | 64.57 | 61.52 | 61.63 | 37,084 | -1.78(-2.81%) |
Sep 19, 2011 | 63.67 | 64.47 | 62.30 | 63.41 | 59,003 | -1.29(-1.99%) |
Sep 16, 2011 | 66.02 | 66.02 | 64.52 | 64.70 | 61,275 | -0.81(-1.24%) |
Sep 15, 2011 | 67.74 | 67.74 | 65.10 | 65.51 | 33,725 | -1.43(-2.14%) |
Sep 14, 2011 | 66.12 | 67.56 | 64.74 | 66.94 | 19,620 | +1.41(+2.15%) |
Sep 13, 2011 | 65.33 | 66.02 | 64.28 | 65.53 | 20,739 | +0.46(+0.71%) |
Sep 12, 2011 | 64.00 | 65.68 | 64.00 | 65.07 | 29,341 | +0.51(+0.79%) |
Sep 09, 2011 | 65.16 | 65.18 | 63.92 | 64.56 | 29,708 | -0.60(-0.92%) |
Sep 08, 2011 | 66.00 | 67.17 | 64.81 | 65.16 | 17,443 | -1.42(-2.13%) |
Sep 07, 2011 | 66.44 | 67.48 | 65.93 | 66.58 | 27,855 | +1.02(+1.56%) |
Sep 06, 2011 | 63.73 | 65.79 | 63.73 | 65.56 | 56,058 | +0.34(+0.52%) |
Sep 02, 2011 | 67.15 | 67.35 | 64.73 | 65.22 | 64,449 | -3.26(-4.76%) |
Sep 01, 2011 | 69.30 | 70.73 | 67.37 | 68.48 | 37,838 | -0.66(-0.95%) |
Aug 31, 2011 | 68.36 | 69.49 | 67.52 | 69.14 | 58,502 | +0.89(+1.30%) |
Aug 30, 2011 | 67.87 | 68.58 | 66.87 | 68.25 | 26,345 | +0.28(+0.41%) |
Aug 29, 2011 | 66.80 | 68.39 | 66.47 | 67.97 | 30,978 | +2.10(+3.19%) |
Aug 26, 2011 | 65.16 | 66.02 | 65.01 | 65.87 | 40,039 | +0.68(+1.04%) |
Aug 25, 2011 | 67.85 | 68.15 | 65.06 | 65.19 | 49,595 | -2.12(-3.15%) |
Aug 24, 2011 | 65.85 | 67.58 | 65.01 | 67.31 | 53,848 | +1.26(+1.91%) |
Aug 23, 2011 | 65.87 | 66.48 | 64.72 | 66.05 | 56,659 | +0.53(+0.81%) |
Aug 22, 2011 | 68.02 | 68.02 | 64.15 | 65.52 | 42,990 | -1.17(-1.75%) |
Aug 19, 2011 | 66.72 | 68.99 | 65.69 | 66.69 | 66,027 | -0.92(-1.36%) |
Aug 18, 2011 | 71.03 | 71.03 | 65.69 | 67.61 | 59,421 | -4.91(-6.77%) |
Aug 17, 2011 | 71.34 | 72.96 | 71.34 | 72.52 | 32,174 | +1.18(+1.65%) |
Aug 16, 2011 | 71.85 | 72.04 | 70.29 | 71.34 | 43,757 | -1.01(-1.40%) |
Aug 15, 2011 | 72.00 | 72.97 | 71.15 | 72.35 | 20,322 | +0.58(+0.81%) |
Aug 12, 2011 | 72.13 | 72.86 | 71.07 | 71.77 | 27,332 | +0.26(+0.36%) |
Aug 11, 2011 | 69.17 | 72.00 | 69.17 | 71.51 | 52,068 | +2.83(+4.12%) |
Aug 10, 2011 | 72.71 | 73.33 | 68.00 | 68.68 | 49,207 | -4.90(-6.66%) |
Aug 09, 2011 | 72.97 | 73.77 | 69.44 | 73.58 | 68,956 | +2.07(+2.89%) |
Aug 08, 2011 | 72.66 | 74.95 | 70.75 | 71.51 | 94,932 | -2.49(-3.36%) |
Aug 05, 2011 | 75.21 | 75.72 | 72.66 | 74.00 | 50,223 | -1.00(-1.33%) |
Aug 04, 2011 | 75.00 | 76.15 | 74.25 | 75.00 | 52,119 | -0.67(-0.89%) |
Aug 03, 2011 | 77.36 | 77.37 | 71.50 | 75.67 | 72,221 | -3.09(-3.92%) |
Aug 02, 2011 | 80.50 | 82.08 | 78.27 | 78.76 | 84,337 | -1.76(-2.19%) |
Aug 01, 2011 | 80.32 | 80.92 | 78.27 | 80.52 | 23,522 | +1.21(+1.53%) |
Jul 29, 2011 | 79.13 | 80.04 | 78.38 | 79.31 | 37,217 | -0.31(-0.39%) |
Jul 28, 2011 | 78.49 | 80.35 | 78.49 | 79.62 | 12,889 | +1.50(+1.92%) |
Jul 27, 2011 | 80.76 | 80.76 | 77.52 | 78.12 | 20,894 | -2.70(-3.34%) |
Jul 26, 2011 | 82.98 | 83.11 | 80.12 | 80.82 | 25,566 | -1.69(-2.05%) |
Jul 25, 2011 | 82.28 | 84.14 | 82.25 | 82.51 | 22,056 | -0.40(-0.48%) |
Jul 22, 2011 | 84.10 | 84.50 | 82.91 | 82.91 | 28,171 | -1.13(-1.34%) |
Jul 21, 2011 | 83.24 | 84.62 | 81.63 | 84.04 | 25,287 | +1.44(+1.74%) |
Jul 20, 2011 | 82.34 | 83.02 | 82.34 | 82.60 | 16,393 | +0.60(+0.73%) |
Jul 19, 2011 | 82.29 | 82.29 | 81.72 | 82.00 | 15,540 | +0.27(+0.33%) |
Jul 18, 2011 | 82.77 | 82.77 | 81.57 | 81.73 | 9,484 | -1.24(-1.49%) |
Jul 15, 2011 | 82.92 | 83.94 | 82.16 | 82.97 | 15,273 | +0.09(+0.11%) |
Jul 14, 2011 | 83.81 | 84.13 | 82.52 | 82.88 | 16,865 | -0.65(-0.78%) |
Jul 13, 2011 | 82.71 | 83.99 | 82.68 | 83.53 | 15,427 | +0.90(+1.09%) |
Jul 12, 2011 | 83.14 | 84.31 | 82.17 | 82.63 | 15,816 | -0.38(-0.46%) |
Jul 11, 2011 | 84.36 | 84.77 | 82.49 | 83.01 | 47,717 | -1.92(-2.26%) |
Jul 08, 2011 | 84.48 | 85.25 | 84.31 | 84.93 | 38,731 | -0.35(-0.41%) |
Jul 07, 2011 | 85.49 | 86.06 | 84.56 | 85.28 | 36,736 | +0.05(+0.06%) |
Jul 06, 2011 | 85.45 | 85.46 | 84.47 | 85.23 | 45,854 | -0.02(-0.02%) |
Jul 05, 2011 | 85.98 | 85.98 | 84.31 | 85.25 | 57,870 | -0.81(-0.94%) |