Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.30 | 61.49 | 59.62 | 59.64 | 6,413,499 | -1.41(-2.31%) |
Sep 29, 2011 | 61.43 | 61.55 | 60.19 | 61.05 | 3,581,824 | +0.71(+1.18%) |
Sep 28, 2011 | 61.74 | 62.14 | 60.23 | 60.34 | 4,245,338 | -1.26(-2.05%) |
Sep 27, 2011 | 62.54 | 63.03 | 61.20 | 61.60 | 4,265,501 | +0.05(+0.09%) |
Sep 26, 2011 | 61.29 | 61.64 | 60.29 | 61.55 | 4,652,029 | +0.43(+0.70%) |
Sep 23, 2011 | 59.54 | 61.51 | 59.11 | 61.12 | 4,965,994 | +1.02(+1.71%) |
Sep 22, 2011 | 59.68 | 61.17 | 59.26 | 60.10 | 7,824,507 | -0.91(-1.49%) |
Sep 21, 2011 | 65.02 | 65.17 | 60.74 | 61.01 | 6,202,713 | -3.84(-5.92%) |
Sep 20, 2011 | 64.75 | 65.71 | 64.21 | 64.85 | 3,350,493 | +0.41(+0.63%) |
Sep 19, 2011 | 64.34 | 65.10 | 63.97 | 64.44 | 3,862,954 | -1.01(-1.55%) |
Sep 16, 2011 | 64.71 | 65.49 | 63.73 | 65.45 | 5,166,872 | +0.88(+1.36%) |
Sep 15, 2011 | 63.65 | 64.60 | 63.25 | 64.57 | 4,639,849 | +1.40(+2.21%) |
Sep 14, 2011 | 63.47 | 63.61 | 62.05 | 63.18 | 3,933,020 | +0.08(+0.13%) |
Sep 13, 2011 | 63.07 | 63.24 | 61.98 | 63.09 | 4,179,691 | +0.16(+0.25%) |
Sep 12, 2011 | 61.85 | 62.99 | 61.41 | 62.94 | 4,066,218 | +0.12(+0.19%) |
Sep 09, 2011 | 63.53 | 64.08 | 61.96 | 62.82 | 4,399,698 | -1.56(-2.42%) |
Sep 08, 2011 | 64.43 | 65.07 | 63.79 | 64.37 | 3,218,956 | -0.36(-0.56%) |
Sep 07, 2011 | 64.10 | 64.79 | 63.01 | 64.74 | 5,603,214 | +1.76(+2.79%) |
Sep 06, 2011 | 60.49 | 63.42 | 60.27 | 62.98 | 5,061,034 | +0.84(+1.35%) |
Sep 02, 2011 | 62.24 | 63.17 | 61.97 | 62.14 | 3,790,693 | -1.56(-2.44%) |
Sep 01, 2011 | 63.92 | 64.50 | 63.33 | 63.70 | 4,629,148 | -0.02(-0.03%) |
Aug 31, 2011 | 63.43 | 63.97 | 62.70 | 63.72 | 4,584,853 | +0.63(+1.01%) |
Aug 30, 2011 | 63.33 | 63.63 | 62.25 | 63.08 | 3,796,802 | -0.48(-0.76%) |
Aug 29, 2011 | 63.27 | 63.63 | 62.37 | 63.57 | 3,578,350 | +1.12(+1.79%) |
Aug 26, 2011 | 61.16 | 62.57 | 59.64 | 62.45 | 4,080,455 | +0.99(+1.61%) |
Aug 25, 2011 | 63.00 | 63.83 | 60.76 | 61.46 | 4,251,166 | -1.14(-1.83%) |
Aug 24, 2011 | 61.43 | 62.88 | 60.93 | 62.61 | 4,046,444 | +0.97(+1.57%) |
Aug 23, 2011 | 59.98 | 61.66 | 59.65 | 61.64 | 3,238,638 | +1.73(+2.89%) |
Aug 22, 2011 | 61.09 | 61.09 | 59.25 | 59.91 | 4,161,293 | +0.11(+0.19%) |
Aug 19, 2011 | 60.50 | 61.72 | 59.65 | 59.79 | 5,764,566 | -1.33(-2.17%) |
Aug 18, 2011 | 61.92 | 62.40 | 60.39 | 61.12 | 7,437,720 | -2.64(-4.14%) |
Aug 17, 2011 | 64.02 | 64.47 | 63.25 | 63.76 | 4,161,016 | +0.18(+0.28%) |
Aug 16, 2011 | 61.83 | 63.89 | 61.35 | 63.58 | 5,818,621 | +0.66(+1.05%) |
Aug 15, 2011 | 62.22 | 62.96 | 61.81 | 62.92 | 4,437,492 | +1.39(+2.27%) |
Aug 12, 2011 | 62.03 | 63.00 | 61.00 | 61.53 | 3,792,384 | -0.15(-0.24%) |
Aug 11, 2011 | 58.26 | 62.78 | 58.13 | 61.67 | 8,569,491 | +3.58(+6.15%) |
Aug 10, 2011 | 58.15 | 60.88 | 57.52 | 58.10 | 8,957,311 | -1.72(-2.87%) |
Aug 09, 2011 | 56.96 | 59.90 | 53.83 | 59.81 | 11,323,508 | +6.11(+11.37%) |
Aug 08, 2011 | 56.96 | 57.81 | 53.63 | 53.71 | 9,623,094 | -4.90(-8.36%) |
Aug 05, 2011 | 60.48 | 60.49 | 57.55 | 58.61 | 6,278,479 | -1.11(-1.86%) |
Aug 04, 2011 | 61.39 | 61.67 | 59.59 | 59.72 | 6,067,089 | -2.43(-3.91%) |
Aug 03, 2011 | 62.31 | 62.45 | 60.47 | 62.15 | 3,545,373 | -0.20(-0.33%) |
Aug 02, 2011 | 64.02 | 64.39 | 62.35 | 62.35 | 4,448,067 | -2.13(-3.30%) |
Aug 01, 2011 | 65.60 | 66.06 | 63.90 | 64.48 | 4,340,244 | -0.41(-0.64%) |
Jul 29, 2011 | 64.41 | 64.97 | 63.60 | 64.89 | 3,886,263 | -0.07(-0.11%) |
Jul 28, 2011 | 64.34 | 65.57 | 63.72 | 64.96 | 2,795,236 | +0.77(+1.20%) |
Jul 27, 2011 | 65.60 | 65.85 | 64.10 | 64.19 | 3,529,900 | -1.71(-2.60%) |
Jul 26, 2011 | 65.03 | 66.49 | 64.76 | 65.90 | 3,128,322 | +1.03(+1.59%) |
Jul 25, 2011 | 64.78 | 65.24 | 64.52 | 64.87 | 2,061,080 | -0.74(-1.13%) |
Jul 22, 2011 | 65.37 | 65.69 | 64.97 | 65.61 | 1,799,356 | +0.31(+0.48%) |
Jul 21, 2011 | 65.31 | 65.66 | 64.95 | 65.30 | 2,731,954 | +0.41(+0.64%) |
Jul 20, 2011 | 65.15 | 65.15 | 64.50 | 64.89 | 2,355,080 | +0.15(+0.22%) |
Jul 19, 2011 | 63.72 | 64.84 | 63.57 | 64.74 | 3,084,129 | +1.28(+2.01%) |
Jul 18, 2011 | 63.85 | 63.89 | 62.87 | 63.47 | 2,404,727 | -0.50(-0.78%) |
Jul 15, 2011 | 63.48 | 63.99 | 63.05 | 63.97 | 2,337,459 | +0.68(+1.08%) |
Jul 14, 2011 | 63.90 | 64.08 | 63.09 | 63.28 | 2,115,583 | -0.36(-0.56%) |
Jul 13, 2011 | 64.41 | 64.67 | 63.63 | 63.64 | 2,675,418 | -0.58(-0.90%) |
Jul 12, 2011 | 63.86 | 65.09 | 63.86 | 64.21 | 2,368,254 | +0.05(+0.08%) |
Jul 11, 2011 | 64.54 | 64.73 | 64.03 | 64.17 | 2,191,344 | -1.08(-1.66%) |
Jul 08, 2011 | 64.78 | 65.35 | 64.37 | 65.25 | 2,207,729 | -0.22(-0.34%) |
Jul 07, 2011 | 65.20 | 65.53 | 64.82 | 65.47 | 2,948,115 | +0.73(+1.12%) |
Jul 06, 2011 | 63.94 | 64.83 | 63.73 | 64.74 | 3,021,416 | +0.53(+0.83%) |
Jul 05, 2011 | 63.84 | 64.34 | 63.49 | 64.21 | 2,887,916 | +0.36(+0.57%) |