Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 70.83 | 71.62 | 70.00 | 70.10 | 1,796,258 | -1.44(-2.01%) |
Sep 29, 2011 | 72.54 | 72.61 | 70.69 | 71.53 | 1,684,316 | +0.38(+0.54%) |
Sep 28, 2011 | 72.71 | 73.27 | 71.02 | 71.15 | 1,595,312 | -1.39(-1.91%) |
Sep 27, 2011 | 73.55 | 73.91 | 72.17 | 72.53 | 2,302,209 | +0.32(+0.44%) |
Sep 26, 2011 | 72.06 | 72.29 | 71.09 | 72.21 | 1,791,620 | +0.64(+0.89%) |
Sep 23, 2011 | 71.97 | 72.21 | 70.54 | 71.58 | 2,137,921 | -0.63(-0.87%) |
Sep 22, 2011 | 72.66 | 73.33 | 71.14 | 72.21 | 2,474,769 | -1.36(-1.85%) |
Sep 21, 2011 | 75.83 | 76.76 | 73.35 | 73.57 | 1,924,438 | -2.39(-3.14%) |
Sep 20, 2011 | 76.38 | 76.97 | 75.91 | 75.95 | 1,418,928 | +0.08(+0.10%) |
Sep 19, 2011 | 76.00 | 76.71 | 75.78 | 75.88 | 1,601,940 | -1.52(-1.96%) |
Sep 16, 2011 | 77.58 | 77.87 | 76.16 | 77.39 | 2,286,091 | +0.01(+0.02%) |
Sep 15, 2011 | 77.51 | 77.58 | 76.60 | 77.38 | 1,253,421 | +0.64(+0.83%) |
Sep 14, 2011 | 76.07 | 77.12 | 74.52 | 76.75 | 1,826,372 | +1.17(+1.55%) |
Sep 13, 2011 | 76.08 | 76.13 | 74.89 | 75.57 | 1,443,866 | -0.37(-0.48%) |
Sep 12, 2011 | 74.52 | 76.00 | 74.19 | 75.94 | 1,121,395 | +0.58(+0.77%) |
Sep 09, 2011 | 76.70 | 77.11 | 74.85 | 75.36 | 1,911,568 | -1.99(-2.58%) |
Sep 08, 2011 | 76.57 | 77.95 | 76.31 | 77.35 | 1,651,414 | +0.14(+0.18%) |
Sep 07, 2011 | 75.44 | 77.27 | 74.20 | 77.22 | 1,551,210 | +2.96(+3.99%) |
Sep 06, 2011 | 71.80 | 74.40 | 71.80 | 74.25 | 1,344,391 | +0.19(+0.25%) |
Sep 02, 2011 | 74.34 | 75.88 | 73.93 | 74.07 | 1,683,984 | -1.66(-2.19%) |
Sep 01, 2011 | 77.37 | 77.69 | 75.51 | 75.72 | 1,851,134 | -1.56(-2.01%) |
Aug 31, 2011 | 77.33 | 77.56 | 76.50 | 77.28 | 1,672,946 | +0.24(+0.32%) |
Aug 30, 2011 | 76.40 | 77.61 | 75.39 | 77.03 | 1,409,468 | +0.56(+0.73%) |
Aug 29, 2011 | 76.20 | 77.00 | 74.85 | 76.48 | 1,555,939 | +1.46(+1.95%) |
Aug 26, 2011 | 73.26 | 75.08 | 71.64 | 75.02 | 1,673,037 | +1.46(+1.99%) |
Aug 25, 2011 | 75.22 | 75.87 | 72.84 | 73.56 | 1,410,110 | -1.42(-1.89%) |
Aug 24, 2011 | 74.01 | 75.29 | 73.11 | 74.97 | 1,793,606 | +0.34(+0.46%) |
Aug 23, 2011 | 72.49 | 74.64 | 72.04 | 74.63 | 1,980,678 | +2.62(+3.63%) |
Aug 22, 2011 | 72.47 | 72.70 | 71.09 | 72.01 | 2,113,563 | +0.84(+1.18%) |
Aug 19, 2011 | 71.02 | 73.27 | 71.01 | 71.17 | 1,936,124 | -1.17(-1.61%) |
Aug 18, 2011 | 73.37 | 74.29 | 71.58 | 72.34 | 2,265,720 | -2.84(-3.77%) |
Aug 17, 2011 | 75.51 | 76.86 | 74.94 | 75.17 | 2,163,938 | +0.06(+0.07%) |
Aug 16, 2011 | 74.12 | 76.06 | 73.43 | 75.12 | 2,413,781 | +0.28(+0.38%) |
Aug 15, 2011 | 73.64 | 74.92 | 73.40 | 74.84 | 2,776,456 | +1.78(+2.44%) |
Aug 12, 2011 | 73.85 | 75.26 | 72.69 | 73.06 | 1,699,993 | -0.34(-0.46%) |
Aug 11, 2011 | 68.80 | 74.70 | 68.71 | 73.39 | 2,908,673 | +4.93(+7.20%) |
Aug 10, 2011 | 68.71 | 71.95 | 68.13 | 68.46 | 3,142,272 | -1.97(-2.79%) |
Aug 09, 2011 | 67.58 | 70.78 | 63.56 | 70.43 | 4,395,047 | +6.68(+10.48%) |
Aug 08, 2011 | 67.58 | 67.93 | 63.71 | 63.75 | 3,370,906 | -5.15(-7.47%) |
Aug 05, 2011 | 70.40 | 70.40 | 67.75 | 68.90 | 2,698,421 | -0.32(-0.46%) |
Aug 04, 2011 | 72.26 | 72.93 | 69.21 | 69.21 | 2,135,423 | -3.91(-5.35%) |
Aug 03, 2011 | 72.82 | 73.34 | 70.75 | 73.12 | 1,831,177 | +0.42(+0.58%) |
Aug 02, 2011 | 73.70 | 74.39 | 72.62 | 72.70 | 1,744,099 | -1.50(-2.02%) |
Aug 01, 2011 | 75.34 | 75.70 | 73.49 | 74.20 | 1,885,119 | -0.52(-0.69%) |
Jul 29, 2011 | 73.97 | 74.97 | 73.44 | 74.72 | 1,178,338 | +0.17(+0.23%) |
Jul 28, 2011 | 74.63 | 75.45 | 73.79 | 74.55 | 964,403 | +0.11(+0.14%) |
Jul 27, 2011 | 76.49 | 76.49 | 74.39 | 74.44 | 1,793,881 | -2.15(-2.81%) |
Jul 26, 2011 | 76.50 | 76.87 | 75.81 | 76.60 | 947,065 | +0.07(+0.09%) |
Jul 25, 2011 | 76.17 | 77.16 | 76.00 | 76.53 | 757,619 | -0.44(-0.57%) |
Jul 22, 2011 | 76.98 | 77.25 | 76.56 | 76.97 | 678,004 | +0.18(+0.24%) |
Jul 21, 2011 | 76.13 | 77.12 | 75.95 | 76.78 | 1,201,197 | +1.19(+1.57%) |
Jul 20, 2011 | 74.89 | 75.74 | 74.40 | 75.60 | 835,739 | +0.56(+0.75%) |
Jul 19, 2011 | 73.95 | 75.06 | 73.69 | 75.04 | 899,044 | +1.28(+1.74%) |
Jul 18, 2011 | 74.26 | 74.35 | 73.20 | 73.75 | 1,194,599 | -0.69(-0.92%) |
Jul 15, 2011 | 73.82 | 74.63 | 73.36 | 74.44 | 1,071,510 | +0.84(+1.15%) |
Jul 14, 2011 | 74.20 | 74.40 | 73.22 | 73.60 | 1,222,631 | -0.27(-0.36%) |
Jul 13, 2011 | 75.00 | 75.07 | 73.81 | 73.87 | 1,632,418 | -0.91(-1.22%) |
Jul 12, 2011 | 73.89 | 75.68 | 73.82 | 74.78 | 1,273,545 | +0.84(+1.13%) |
Jul 11, 2011 | 73.54 | 74.51 | 73.46 | 73.94 | 1,264,253 | -0.63(-0.85%) |
Jul 08, 2011 | 73.32 | 74.64 | 73.31 | 74.57 | 1,040,754 | +0.31(+0.41%) |
Jul 07, 2011 | 74.39 | 74.47 | 73.94 | 74.27 | 743,304 | +0.50(+0.68%) |
Jul 06, 2011 | 73.16 | 73.89 | 72.77 | 73.77 | 849,843 | +0.40(+0.54%) |
Jul 05, 2011 | 72.26 | 73.43 | 71.80 | 73.37 | 1,282,357 | +1.04(+1.43%) |