Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 68.58 | 69.49 | 68.36 | 69.23 | 69,144 | +0.53(+0.77%) |
Sep 29, 2011 | 68.82 | 69.95 | 67.85 | 68.70 | 70,720 | -0.10(-0.15%) |
Sep 28, 2011 | 67.75 | 69.22 | 67.75 | 68.80 | 98,879 | +1.05(+1.55%) |
Sep 27, 2011 | 67.40 | 68.34 | 66.94 | 67.75 | 169,276 | +1.00(+1.50%) |
Sep 26, 2011 | 66.73 | 66.92 | 65.01 | 66.75 | 141,340 | +0.29(+0.44%) |
Sep 23, 2011 | 65.50 | 66.46 | 64.77 | 66.46 | 416,748 | +0.94(+1.43%) |
Sep 22, 2011 | 65.00 | 65.75 | 64.65 | 65.52 | 84,675 | -0.42(-0.64%) |
Sep 21, 2011 | 66.44 | 67.18 | 65.77 | 65.94 | 45,082 | -0.78(-1.17%) |
Sep 20, 2011 | 66.59 | 67.43 | 66.58 | 66.72 | 67,153 | +0.47(+0.71%) |
Sep 19, 2011 | 66.00 | 66.54 | 65.55 | 66.25 | 71,235 | +0.16(+0.24%) |
Sep 16, 2011 | 67.62 | 68.34 | 66.09 | 66.09 | 255,751 | -1.31(-1.94%) |
Sep 15, 2011 | 67.89 | 67.89 | 67.03 | 67.40 | 89,134 | -0.08(-0.12%) |
Sep 14, 2011 | 66.91 | 67.90 | 66.78 | 67.48 | 110,363 | +0.99(+1.49%) |
Sep 13, 2011 | 65.30 | 66.80 | 65.30 | 66.49 | 55,167 | +0.69(+1.05%) |
Sep 12, 2011 | 65.69 | 66.27 | 65.61 | 65.80 | 84,264 | +0.18(+0.27%) |
Sep 09, 2011 | 66.73 | 67.40 | 65.54 | 65.62 | 64,733 | -1.11(-1.66%) |
Sep 08, 2011 | 66.03 | 67.25 | 66.03 | 66.73 | 71,090 | +0.41(+0.62%) |
Sep 07, 2011 | 67.00 | 67.22 | 66.24 | 66.32 | 70,367 | -0.47(-0.70%) |
Sep 06, 2011 | 66.11 | 67.29 | 65.55 | 66.79 | 83,131 | -0.10(-0.15%) |
Sep 02, 2011 | 68.13 | 68.25 | 66.88 | 66.89 | 40,317 | -1.25(-1.83%) |
Sep 01, 2011 | 68.25 | 69.23 | 67.91 | 68.14 | 102,759 | +0.20(+0.29%) |
Aug 31, 2011 | 67.01 | 68.22 | 66.85 | 67.94 | 102,001 | +0.79(+1.18%) |
Aug 30, 2011 | 66.58 | 67.84 | 66.32 | 67.15 | 80,469 | +0.77(+1.16%) |
Aug 29, 2011 | 66.21 | 66.76 | 66.13 | 66.38 | 35,662 | +0.44(+0.67%) |
Aug 26, 2011 | 65.66 | 66.42 | 65.55 | 65.94 | 77,189 | -0.04(-0.06%) |
Aug 25, 2011 | 66.21 | 66.29 | 65.50 | 65.98 | 58,993 | -0.24(-0.36%) |
Aug 24, 2011 | 66.29 | 66.29 | 65.59 | 66.22 | 65,679 | -0.07(-0.11%) |
Aug 23, 2011 | 66.55 | 66.67 | 65.57 | 66.29 | 87,975 | +0.15(+0.23%) |
Aug 22, 2011 | 66.13 | 66.14 | 65.80 | 66.14 | 55,947 | +0.81(+1.24%) |
Aug 19, 2011 | 65.18 | 66.04 | 65.17 | 65.33 | 117,162 | -0.45(-0.68%) |
Aug 18, 2011 | 65.15 | 66.13 | 65.05 | 65.78 | 92,663 | -0.18(-0.27%) |
Aug 17, 2011 | 66.76 | 67.45 | 65.92 | 65.96 | 92,182 | -0.35(-0.53%) |
Aug 16, 2011 | 67.02 | 67.02 | 65.70 | 66.31 | 79,757 | -0.84(-1.25%) |
Aug 15, 2011 | 67.04 | 67.85 | 66.85 | 67.15 | 60,890 | +0.52(+0.78%) |
Aug 12, 2011 | 67.24 | 67.38 | 65.86 | 66.63 | 83,511 | -0.56(-0.83%) |
Aug 11, 2011 | 65.76 | 67.49 | 65.20 | 67.19 | 150,203 | +1.12(+1.70%) |
Aug 10, 2011 | 66.04 | 66.13 | 64.90 | 66.07 | 90,178 | +0.11(+0.17%) |
Aug 09, 2011 | 64.52 | 65.96 | 64.26 | 65.96 | 153,623 | +1.35(+2.09%) |
Aug 08, 2011 | 65.50 | 66.03 | 63.80 | 64.61 | 116,185 | -1.20(-1.82%) |
Aug 05, 2011 | 66.88 | 67.00 | 64.51 | 65.81 | 150,344 | -1.08(-1.61%) |
Aug 04, 2011 | 66.47 | 67.11 | 65.60 | 66.89 | 138,787 | +0.28(+0.42%) |
Aug 03, 2011 | 66.06 | 66.71 | 65.03 | 66.61 | 114,448 | -0.45(-0.67%) |
Aug 02, 2011 | 67.14 | 67.32 | 66.32 | 67.06 | 101,533 | +0.76(+1.15%) |
Jul 29, 2011 | 66.74 | 67.07 | 65.85 | 66.30 | 116,817 | -0.44(-0.66%) |
Jul 28, 2011 | 65.87 | 66.74 | 65.71 | 66.74 | 59,935 | +1.03(+1.57%) |
Jul 27, 2011 | 67.25 | 67.25 | 65.70 | 65.71 | 173,466 | -1.54(-2.29%) |
Jul 26, 2011 | 67.11 | 67.85 | 67.11 | 67.25 | 54,451 | -0.45(-0.66%) |
Jul 25, 2011 | 68.50 | 68.73 | 67.41 | 67.70 | 59,884 | -0.94(-1.37%) |
Jul 22, 2011 | 68.25 | 68.64 | 68.04 | 68.64 | 39,610 | +0.55(+0.81%) |
Jul 21, 2011 | 67.97 | 68.50 | 67.75 | 68.09 | 35,259 | +0.03(+0.04%) |
Jul 20, 2011 | 68.26 | 68.26 | 67.85 | 68.06 | 34,746 | -0.15(-0.22%) |
Jul 19, 2011 | 67.80 | 68.89 | 67.80 | 68.21 | 53,368 | +0.43(+0.63%) |
Jul 18, 2011 | 67.75 | 68.09 | 66.91 | 67.78 | 66,718 | +0.00(+0.00%) |
Jul 15, 2011 | 68.40 | 68.60 | 67.68 | 67.78 | 43,124 | -0.41(-0.60%) |
Jul 14, 2011 | 69.14 | 69.15 | 67.85 | 68.19 | 50,474 | -0.81(-1.17%) |
Jul 13, 2011 | 68.58 | 69.95 | 68.19 | 69.00 | 44,056 | +0.56(+0.82%) |
Jul 12, 2011 | 67.42 | 68.66 | 67.41 | 68.44 | 81,750 | +0.62(+0.91%) |
Jul 11, 2011 | 68.84 | 68.91 | 67.78 | 67.82 | 90,348 | -1.19(-1.72%) |
Jul 08, 2011 | 68.84 | 69.75 | 68.65 | 69.01 | 29,575 | +0.05(+0.07%) |
Jul 07, 2011 | 68.84 | 69.00 | 68.64 | 68.96 | 134,309 | +0.18(+0.26%) |
Jul 06, 2011 | 69.02 | 69.14 | 68.76 | 68.78 | 77,126 | -0.42(-0.61%) |
Jul 05, 2011 | 70.43 | 70.59 | 69.20 | 69.20 | 122,524 | -0.91(-1.30%) |