Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.70 | 41.99 | 41.19 | 41.22 | 358,843 | -1.02(-2.42%) |
Sep 29, 2011 | 42.70 | 42.84 | 41.52 | 42.24 | 373,508 | +0.31(+0.74%) |
Sep 28, 2011 | 42.94 | 43.19 | 41.93 | 41.93 | 314,840 | -0.91(-2.12%) |
Sep 27, 2011 | 43.15 | 43.61 | 42.64 | 42.84 | 352,460 | +0.47(+1.11%) |
Sep 26, 2011 | 41.81 | 42.42 | 41.19 | 42.37 | 562,813 | +0.94(+2.27%) |
Sep 23, 2011 | 40.93 | 41.64 | 40.87 | 41.43 | 499,495 | +0.24(+0.58%) |
Sep 22, 2011 | 41.36 | 41.68 | 40.61 | 41.19 | 657,143 | -1.34(-3.15%) |
Sep 21, 2011 | 43.87 | 44.01 | 42.53 | 42.53 | 643,106 | -1.32(-3.01%) |
Sep 20, 2011 | 44.13 | 44.55 | 43.85 | 43.85 | 264,047 | -0.10(-0.22%) |
Sep 19, 2011 | 43.65 | 44.16 | 43.36 | 43.94 | 583,938 | -0.44(-1.00%) |
Sep 16, 2011 | 44.32 | 44.54 | 43.98 | 44.39 | 345,350 | +0.24(+0.54%) |
Sep 15, 2011 | 43.86 | 44.17 | 43.51 | 44.15 | 237,806 | +0.71(+1.65%) |
Sep 14, 2011 | 43.05 | 43.93 | 42.45 | 43.43 | 385,626 | +0.64(+1.48%) |
Sep 13, 2011 | 42.52 | 42.96 | 42.26 | 42.80 | 295,174 | +0.38(+0.90%) |
Sep 12, 2011 | 41.61 | 42.42 | 41.47 | 42.42 | 400,816 | +0.29(+0.70%) |
Sep 09, 2011 | 42.78 | 42.93 | 41.91 | 42.12 | 349,152 | -1.15(-2.66%) |
Sep 08, 2011 | 43.44 | 43.96 | 43.18 | 43.28 | 193,832 | -0.45(-1.03%) |
Sep 07, 2011 | 43.16 | 43.74 | 43.03 | 43.73 | 193,694 | +1.22(+2.88%) |
Sep 06, 2011 | 41.54 | 42.56 | 41.51 | 42.51 | 396,796 | -0.29(-0.67%) |
Sep 02, 2011 | 43.05 | 43.25 | 42.67 | 42.79 | 332,718 | -1.14(-2.60%) |
Sep 01, 2011 | 44.45 | 44.82 | 43.90 | 43.93 | 346,148 | -0.52(-1.16%) |
Aug 31, 2011 | 44.53 | 44.90 | 44.11 | 44.45 | 386,195 | +0.22(+0.50%) |
Aug 30, 2011 | 43.92 | 44.50 | 43.61 | 44.23 | 323,571 | +0.13(+0.31%) |
Aug 29, 2011 | 43.41 | 44.12 | 43.41 | 44.09 | 245,992 | +1.26(+2.95%) |
Aug 26, 2011 | 41.94 | 43.02 | 41.33 | 42.83 | 533,545 | +0.64(+1.52%) |
Aug 25, 2011 | 43.07 | 43.34 | 42.06 | 42.19 | 820,333 | -0.67(-1.56%) |
Aug 24, 2011 | 42.16 | 42.90 | 42.06 | 42.85 | 1,849,065 | +0.60(+1.43%) |
Aug 23, 2011 | 41.03 | 42.27 | 40.84 | 42.25 | 549,328 | +1.38(+3.38%) |
Aug 22, 2011 | 41.80 | 41.81 | 40.78 | 40.87 | 367,984 | -0.01(-0.02%) |
Aug 19, 2011 | 40.98 | 42.02 | 40.82 | 40.88 | 502,543 | -0.72(-1.74%) |
Aug 18, 2011 | 42.39 | 42.39 | 41.18 | 41.60 | 648,459 | -1.90(-4.36%) |
Aug 17, 2011 | 43.69 | 44.05 | 43.15 | 43.50 | 274,168 | +0.03(+0.07%) |
Aug 16, 2011 | 43.47 | 43.88 | 43.06 | 43.47 | 487,275 | -0.40(-0.92%) |
Aug 15, 2011 | 43.32 | 43.90 | 43.28 | 43.87 | 476,158 | +0.91(+2.11%) |
Aug 12, 2011 | 43.05 | 43.33 | 42.66 | 42.97 | 670,282 | +0.31(+0.73%) |
Aug 11, 2011 | 41.20 | 43.20 | 41.03 | 42.66 | 1,129,522 | +1.89(+4.63%) |
Aug 10, 2011 | 41.83 | 42.23 | 40.71 | 40.77 | 1,642,242 | -1.87(-4.38%) |
Aug 09, 2011 | 43.29 | 42.63 | 40.01 | 42.63 | 2,617,834 | +1.97(+4.84%) |
Aug 08, 2011 | 42.44 | 42.86 | 40.60 | 40.66 | 1,564,413 | -2.90(-6.65%) |
Aug 05, 2011 | 44.28 | 44.36 | 42.45 | 43.56 | 1,207,181 | -0.13(-0.31%) |
Aug 04, 2011 | 45.34 | 45.36 | 43.66 | 43.70 | 1,058,757 | -2.27(-4.94%) |
Aug 03, 2011 | 45.78 | 46.00 | 44.95 | 45.97 | 601,414 | +0.25(+0.54%) |
Aug 02, 2011 | 46.61 | 46.82 | 45.72 | 45.72 | 323,940 | -1.20(-2.55%) |
Aug 01, 2011 | 47.69 | 47.82 | 46.47 | 46.92 | 757,293 | -0.21(-0.45%) |
Jul 29, 2011 | 46.93 | 47.54 | 46.72 | 47.13 | 487,950 | -0.29(-0.61%) |
Jul 28, 2011 | 47.58 | 47.98 | 47.36 | 47.42 | 231,203 | -0.13(-0.28%) |
Jul 27, 2011 | 48.29 | 48.29 | 47.50 | 47.55 | 843,531 | -1.02(-2.11%) |
Jul 26, 2011 | 48.73 | 48.81 | 48.48 | 48.58 | 225,640 | -0.18(-0.37%) |
Jul 25, 2011 | 48.57 | 48.99 | 48.52 | 48.76 | 228,767 | -0.29(-0.58%) |
Jul 22, 2011 | 49.02 | 49.09 | 48.98 | 49.05 | 143,722 | +0.07(+0.14%) |
Jul 21, 2011 | 48.59 | 49.10 | 48.50 | 48.98 | 169,668 | +0.61(+1.27%) |
Jul 20, 2011 | 48.50 | 48.52 | 48.29 | 48.36 | 69,170 | -0.01(-0.02%) |
Jul 19, 2011 | 47.87 | 48.42 | 47.87 | 48.37 | 194,056 | +0.79(+1.65%) |
Jul 18, 2011 | 47.80 | 47.85 | 47.24 | 47.59 | 130,331 | -0.42(-0.88%) |
Jul 15, 2011 | 47.96 | 48.05 | 47.67 | 48.01 | 218,939 | +0.29(+0.62%) |
Jul 14, 2011 | 48.17 | 48.39 | 47.61 | 47.71 | 168,846 | -0.33(-0.68%) |
Jul 13, 2011 | 48.13 | 48.56 | 47.96 | 48.04 | 100,443 | +0.15(+0.32%) |
Jul 12, 2011 | 47.99 | 48.35 | 47.89 | 47.89 | 282,714 | -0.23(-0.48%) |
Jul 11, 2011 | 48.45 | 48.56 | 47.99 | 48.12 | 163,528 | -0.91(-1.85%) |
Jul 08, 2011 | 48.82 | 49.03 | 48.65 | 49.03 | 115,164 | -0.35(-0.70%) |
Jul 07, 2011 | 49.28 | 49.48 | 49.21 | 49.37 | 355,359 | +0.54(+1.11%) |
Jul 06, 2011 | 48.67 | 48.90 | 48.55 | 48.83 | 156,999 | +0.07(+0.15%) |
Jul 05, 2011 | 48.74 | 48.86 | 48.62 | 48.76 | 150,119 | -0.04(-0.08%) |