Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.78 | 53.51 | 51.70 | 51.70 | 2,334,864 | -1.98(-3.68%) |
Sep 29, 2011 | 54.13 | 54.33 | 52.79 | 53.68 | 1,746,357 | +0.59(+1.11%) |
Sep 28, 2011 | 54.74 | 54.75 | 52.99 | 53.09 | 2,392,471 | -1.24(-2.29%) |
Sep 27, 2011 | 54.14 | 55.37 | 54.03 | 54.33 | 2,145,783 | +1.34(+2.54%) |
Sep 26, 2011 | 51.90 | 53.05 | 51.32 | 52.99 | 2,482,398 | +1.43(+2.78%) |
Sep 23, 2011 | 50.62 | 51.69 | 50.47 | 51.55 | 3,129,075 | +0.32(+0.62%) |
Sep 22, 2011 | 51.05 | 51.58 | 50.43 | 51.24 | 3,789,488 | -1.26(-2.41%) |
Sep 21, 2011 | 55.16 | 55.16 | 52.45 | 52.50 | 2,509,512 | -2.72(-4.93%) |
Sep 20, 2011 | 55.24 | 55.87 | 54.56 | 55.22 | 2,019,377 | +0.40(+0.74%) |
Sep 19, 2011 | 54.28 | 55.04 | 53.73 | 54.82 | 1,469,517 | -0.52(-0.95%) |
Sep 16, 2011 | 55.56 | 55.74 | 54.78 | 55.34 | 2,105,023 | +0.30(+0.55%) |
Sep 15, 2011 | 54.43 | 55.13 | 53.90 | 55.04 | 2,251,589 | +1.20(+2.23%) |
Sep 14, 2011 | 53.19 | 54.55 | 52.19 | 53.84 | 2,355,763 | +0.89(+1.69%) |
Sep 13, 2011 | 52.37 | 53.11 | 51.93 | 52.95 | 1,476,537 | +0.83(+1.59%) |
Sep 12, 2011 | 52.45 | 52.80 | 51.31 | 52.12 | 2,206,174 | -0.56(-1.06%) |
Sep 09, 2011 | 53.75 | 53.92 | 52.43 | 52.68 | 2,335,352 | -1.81(-3.32%) |
Sep 08, 2011 | 55.27 | 55.39 | 54.23 | 54.48 | 2,698,017 | -0.97(-1.76%) |
Sep 07, 2011 | 54.69 | 55.52 | 54.40 | 55.46 | 2,425,973 | +1.51(+2.79%) |
Sep 06, 2011 | 52.62 | 54.03 | 52.05 | 53.95 | 3,277,923 | +0.17(+0.31%) |
Sep 02, 2011 | 53.73 | 54.50 | 53.35 | 53.79 | 2,176,618 | -0.97(-1.77%) |
Sep 01, 2011 | 54.86 | 55.73 | 54.65 | 54.75 | 2,738,110 | -0.26(-0.48%) |
Aug 31, 2011 | 55.73 | 56.21 | 54.67 | 55.02 | 1,959,848 | -0.15(-0.28%) |
Aug 30, 2011 | 54.46 | 55.47 | 54.25 | 55.17 | 1,375,963 | +0.57(+1.05%) |
Aug 29, 2011 | 53.67 | 54.67 | 53.44 | 54.60 | 1,426,186 | +1.75(+3.32%) |
Aug 26, 2011 | 51.58 | 53.07 | 50.61 | 52.85 | 2,114,894 | +0.77(+1.48%) |
Aug 25, 2011 | 52.23 | 52.60 | 51.64 | 52.07 | 1,781,919 | -0.05(-0.09%) |
Aug 24, 2011 | 51.52 | 52.18 | 50.91 | 52.12 | 2,373,509 | +0.71(+1.37%) |
Aug 23, 2011 | 50.75 | 51.51 | 50.50 | 51.41 | 2,918,397 | +1.15(+2.29%) |
Aug 22, 2011 | 51.65 | 51.72 | 50.12 | 50.26 | 1,938,987 | -0.30(-0.58%) |
Aug 19, 2011 | 50.88 | 52.07 | 50.35 | 50.56 | 2,731,435 | -1.08(-2.08%) |
Aug 18, 2011 | 53.34 | 53.44 | 51.22 | 51.64 | 3,284,178 | -3.17(-5.78%) |
Aug 17, 2011 | 55.28 | 55.62 | 54.57 | 54.80 | 2,339,968 | -0.08(-0.15%) |
Aug 16, 2011 | 54.73 | 55.41 | 54.42 | 54.88 | 2,729,172 | -0.40(-0.73%) |
Aug 15, 2011 | 55.57 | 55.77 | 54.36 | 55.28 | 2,434,199 | +0.19(+0.34%) |
Aug 12, 2011 | 55.17 | 55.72 | 54.25 | 55.10 | 1,942,166 | +0.42(+0.77%) |
Aug 11, 2011 | 52.57 | 55.33 | 52.28 | 54.67 | 3,093,435 | +2.38(+4.55%) |
Aug 10, 2011 | 53.06 | 54.46 | 52.20 | 52.29 | 5,347,082 | -1.63(-3.03%) |
Aug 09, 2011 | 54.21 | 53.96 | 51.00 | 53.93 | 5,338,144 | +2.02(+3.88%) |
Aug 08, 2011 | 54.21 | 54.85 | 51.90 | 51.91 | 3,783,616 | -3.36(-6.08%) |
Aug 05, 2011 | 55.90 | 56.23 | 53.94 | 55.27 | 3,338,175 | +0.11(+0.21%) |
Aug 04, 2011 | 57.41 | 57.41 | 55.11 | 55.16 | 3,660,761 | -2.89(-4.98%) |
Aug 03, 2011 | 57.29 | 58.11 | 56.66 | 58.05 | 2,833,427 | +0.77(+1.35%) |
Aug 02, 2011 | 58.92 | 59.13 | 57.26 | 57.27 | 3,252,718 | -2.22(-3.73%) |
Aug 01, 2011 | 60.46 | 60.55 | 58.82 | 59.49 | 2,015,173 | -0.13(-0.23%) |
Jul 29, 2011 | 59.04 | 60.31 | 58.97 | 59.63 | 2,610,345 | -0.22(-0.37%) |
Jul 28, 2011 | 60.44 | 60.94 | 59.79 | 59.85 | 1,408,275 | -0.55(-0.91%) |
Jul 27, 2011 | 60.98 | 61.08 | 60.16 | 60.40 | 2,468,279 | -0.73(-1.20%) |
Jul 26, 2011 | 61.77 | 61.88 | 61.06 | 61.13 | 1,664,555 | -0.56(-0.90%) |
Jul 25, 2011 | 61.47 | 62.09 | 61.04 | 61.69 | 1,922,741 | -0.07(-0.11%) |
Jul 22, 2011 | 62.69 | 62.74 | 61.64 | 61.76 | 2,927,463 | -2.36(-3.68%) |
Jul 21, 2011 | 63.51 | 64.29 | 63.23 | 64.11 | 1,538,039 | +0.86(+1.36%) |
Jul 20, 2011 | 63.61 | 63.61 | 62.89 | 63.25 | 895,700 | -0.05(-0.07%) |
Jul 19, 2011 | 62.77 | 63.47 | 62.77 | 63.30 | 1,271,245 | +0.86(+1.38%) |
Jul 18, 2011 | 63.03 | 63.17 | 62.21 | 62.44 | 1,215,377 | -0.92(-1.45%) |
Jul 15, 2011 | 63.36 | 63.42 | 62.74 | 63.36 | 1,389,691 | +0.24(+0.37%) |
Jul 14, 2011 | 63.91 | 64.14 | 62.96 | 63.13 | 1,288,920 | -0.66(-1.03%) |
Jul 13, 2011 | 63.97 | 64.22 | 63.60 | 63.78 | 2,045,226 | +0.12(+0.19%) |
Jul 12, 2011 | 63.64 | 64.20 | 63.60 | 63.66 | 2,713,271 | -0.38(-0.59%) |
Jul 11, 2011 | 64.56 | 64.64 | 63.74 | 64.04 | 1,729,684 | -1.16(-1.77%) |
Jul 08, 2011 | 64.98 | 65.45 | 64.65 | 65.20 | 1,196,226 | -0.52(-0.79%) |
Jul 07, 2011 | 65.44 | 65.86 | 65.12 | 65.71 | 1,289,307 | +0.67(+1.02%) |
Jul 06, 2011 | 64.69 | 65.15 | 64.60 | 65.05 | 2,199,320 | +0.34(+0.53%) |
Jul 05, 2011 | 64.78 | 65.05 | 64.50 | 64.71 | 1,261,449 | -0.11(-0.17%) |