Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.88 | 43.44 | 42.36 | 42.36 | 122,608 | -1.28(-2.93%) |
Sep 29, 2011 | 43.68 | 43.86 | 42.51 | 43.64 | 79,478 | +0.90(+2.10%) |
Sep 28, 2011 | 44.35 | 44.46 | 42.71 | 42.74 | 80,536 | -1.59(-3.58%) |
Sep 27, 2011 | 44.53 | 45.36 | 44.04 | 44.33 | 112,448 | +0.75(+1.73%) |
Sep 26, 2011 | 43.13 | 43.62 | 42.32 | 43.57 | 128,941 | +0.88(+2.05%) |
Sep 23, 2011 | 42.18 | 42.88 | 41.97 | 42.70 | 255,213 | +0.44(+1.05%) |
Sep 22, 2011 | 42.14 | 43.05 | 41.54 | 42.25 | 617,719 | -1.24(-2.86%) |
Sep 21, 2011 | 45.29 | 45.40 | 43.50 | 43.50 | 74,961 | -1.81(-3.99%) |
Sep 20, 2011 | 46.10 | 46.51 | 45.30 | 45.30 | 76,065 | -0.62(-1.34%) |
Sep 19, 2011 | 45.81 | 46.28 | 45.50 | 45.92 | 64,445 | -0.85(-1.82%) |
Sep 16, 2011 | 46.83 | 47.12 | 46.41 | 46.77 | 100,674 | +0.09(+0.20%) |
Sep 15, 2011 | 46.47 | 46.70 | 45.98 | 46.68 | 59,398 | +0.68(+1.47%) |
Sep 14, 2011 | 45.63 | 46.56 | 44.82 | 46.00 | 90,111 | +0.72(+1.58%) |
Sep 13, 2011 | 44.86 | 45.41 | 44.59 | 45.29 | 64,686 | +0.69(+1.56%) |
Sep 12, 2011 | 43.53 | 44.59 | 43.53 | 44.59 | 113,141 | +0.30(+0.67%) |
Sep 09, 2011 | 45.00 | 45.26 | 43.91 | 44.30 | 104,643 | -1.18(-2.60%) |
Sep 08, 2011 | 46.00 | 46.42 | 45.33 | 45.48 | 83,460 | -0.81(-1.75%) |
Sep 07, 2011 | 45.26 | 46.31 | 45.09 | 46.28 | 73,356 | +1.79(+4.03%) |
Sep 06, 2011 | 43.11 | 44.55 | 43.11 | 44.49 | 160,168 | -0.24(-0.53%) |
Sep 02, 2011 | 45.23 | 45.64 | 44.59 | 44.73 | 127,398 | -1.59(-3.42%) |
Sep 01, 2011 | 47.41 | 47.85 | 46.15 | 46.32 | 1,149,683 | -1.09(-2.30%) |
Aug 31, 2011 | 47.64 | 48.05 | 47.01 | 47.41 | 99,131 | +0.12(+0.26%) |
Aug 30, 2011 | 46.83 | 47.58 | 46.50 | 47.28 | 92,792 | +0.11(+0.23%) |
Aug 29, 2011 | 45.80 | 47.19 | 45.78 | 47.17 | 175,337 | +2.09(+4.64%) |
Aug 26, 2011 | 43.98 | 45.23 | 43.37 | 45.08 | 92,362 | +0.87(+1.97%) |
Aug 25, 2011 | 45.72 | 45.93 | 44.00 | 44.21 | 117,976 | -1.05(-2.32%) |
Aug 24, 2011 | 44.49 | 45.42 | 44.27 | 45.26 | 125,080 | +0.71(+1.59%) |
Aug 23, 2011 | 43.01 | 44.58 | 42.73 | 44.55 | 109,694 | +1.71(+3.98%) |
Aug 22, 2011 | 44.20 | 44.20 | 42.62 | 42.85 | 160,838 | -0.08(-0.20%) |
Aug 19, 2011 | 42.74 | 44.24 | 42.74 | 42.93 | 193,639 | -0.83(-1.90%) |
Aug 18, 2011 | 44.62 | 44.77 | 43.40 | 43.76 | 198,607 | -2.37(-5.14%) |
Aug 17, 2011 | 46.48 | 46.76 | 45.77 | 46.13 | 79,508 | -0.02(-0.03%) |
Aug 16, 2011 | 46.06 | 46.72 | 45.71 | 46.15 | 373,986 | -0.60(-1.29%) |
Aug 15, 2011 | 45.87 | 46.80 | 45.87 | 46.75 | 165,626 | +1.36(+2.99%) |
Aug 12, 2011 | 45.74 | 46.11 | 45.06 | 45.39 | 107,481 | +0.08(+0.18%) |
Aug 11, 2011 | 43.40 | 45.99 | 43.15 | 45.31 | 230,277 | +2.15(+4.98%) |
Aug 10, 2011 | 43.92 | 44.94 | 43.06 | 43.16 | 300,932 | -2.08(-4.60%) |
Aug 09, 2011 | 46.14 | 45.32 | 41.77 | 45.24 | 465,646 | +2.87(+6.76%) |
Aug 08, 2011 | 44.75 | 45.73 | 42.37 | 42.37 | 562,290 | -3.94(-8.51%) |
Aug 05, 2011 | 47.60 | 47.67 | 45.36 | 46.32 | 470,151 | -0.80(-1.70%) |
Aug 04, 2011 | 49.25 | 49.33 | 47.12 | 47.12 | 675,317 | -2.84(-5.69%) |
Aug 03, 2011 | 49.78 | 49.96 | 48.62 | 49.96 | 259,260 | +0.08(+0.15%) |
Aug 02, 2011 | 51.09 | 51.54 | 49.79 | 49.88 | 402,134 | -1.53(-2.98%) |
Aug 01, 2011 | 52.37 | 52.74 | 50.94 | 51.41 | 295,698 | -0.22(-0.43%) |
Jul 29, 2011 | 51.05 | 51.86 | 50.74 | 51.64 | 156,331 | -0.04(-0.07%) |
Jul 28, 2011 | 51.90 | 52.39 | 51.62 | 51.67 | 668,036 | -0.30(-0.57%) |
Jul 27, 2011 | 52.98 | 52.98 | 51.88 | 51.97 | 117,744 | -1.35(-2.53%) |
Jul 26, 2011 | 53.57 | 53.72 | 53.26 | 53.32 | 94,189 | -0.43(-0.79%) |
Jul 25, 2011 | 53.59 | 54.15 | 53.47 | 53.75 | 108,166 | -0.50(-0.91%) |
Jul 22, 2011 | 54.27 | 54.32 | 54.21 | 54.24 | 87,093 | -0.04(-0.07%) |
Jul 21, 2011 | 53.91 | 54.39 | 53.82 | 54.28 | 81,434 | +0.58(+1.08%) |
Jul 20, 2011 | 53.70 | 53.78 | 53.45 | 53.70 | 65,689 | +0.08(+0.14%) |
Jul 19, 2011 | 53.05 | 53.66 | 53.05 | 53.62 | 97,765 | +0.99(+1.88%) |
Jul 18, 2011 | 53.16 | 53.24 | 52.31 | 52.63 | 108,020 | -0.76(-1.43%) |
Jul 15, 2011 | 53.37 | 53.45 | 52.89 | 53.40 | 82,588 | +0.26(+0.49%) |
Jul 14, 2011 | 54.05 | 54.22 | 53.05 | 53.14 | 125,867 | -0.76(-1.41%) |
Jul 13, 2011 | 53.96 | 54.49 | 53.77 | 53.90 | 225,726 | +0.27(+0.50%) |
Jul 12, 2011 | 53.51 | 54.15 | 53.51 | 53.63 | 118,198 | -0.19(-0.35%) |
Jul 11, 2011 | 54.20 | 54.42 | 53.70 | 53.82 | 105,156 | -1.09(-1.99%) |
Jul 08, 2011 | 54.64 | 54.94 | 54.46 | 54.91 | 111,710 | -0.39(-0.70%) |
Jul 07, 2011 | 55.05 | 55.42 | 54.89 | 55.30 | 87,398 | +0.75(+1.38%) |
Jul 06, 2011 | 54.22 | 54.58 | 54.07 | 54.55 | 96,235 | +0.27(+0.51%) |
Jul 05, 2011 | 54.25 | 54.38 | 53.96 | 54.27 | 96,575 | +0.01(+0.01%) |