Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 47.73 | 48.04 | 47.46 | 47.49 | 230,311 | -0.45(-0.93%) |
Sep 29, 2011 | 47.89 | 48.02 | 47.41 | 47.94 | 126,243 | +0.67(+1.42%) |
Sep 28, 2011 | 48.05 | 48.05 | 47.14 | 47.27 | 102,258 | -0.53(-1.11%) |
Sep 27, 2011 | 48.30 | 48.30 | 47.60 | 47.80 | 104,194 | +0.23(+0.49%) |
Sep 26, 2011 | 47.33 | 47.58 | 47.04 | 47.56 | 111,722 | +0.42(+0.89%) |
Sep 23, 2011 | 46.59 | 47.30 | 46.53 | 47.15 | 172,186 | +0.43(+0.91%) |
Sep 22, 2011 | 47.01 | 47.01 | 46.21 | 46.72 | 154,260 | -0.91(-1.92%) |
Sep 21, 2011 | 48.61 | 48.71 | 47.63 | 47.63 | 234,114 | -0.84(-1.74%) |
Sep 20, 2011 | 48.21 | 49.15 | 48.05 | 48.48 | 108,231 | +0.53(+1.11%) |
Sep 19, 2011 | 47.72 | 48.05 | 47.39 | 47.94 | 78,521 | -0.24(-0.49%) |
Sep 16, 2011 | 47.95 | 48.36 | 47.85 | 48.18 | 70,646 | +0.43(+0.91%) |
Sep 15, 2011 | 47.64 | 47.81 | 47.28 | 47.75 | 50,315 | +0.63(+1.33%) |
Sep 14, 2011 | 47.03 | 47.52 | 46.45 | 47.12 | 53,312 | +0.40(+0.86%) |
Sep 13, 2011 | 46.74 | 46.78 | 46.15 | 46.72 | 81,085 | +0.33(+0.71%) |
Sep 12, 2011 | 45.61 | 46.41 | 45.61 | 46.39 | 465,911 | +0.28(+0.61%) |
Sep 09, 2011 | 46.81 | 46.81 | 45.82 | 46.11 | 96,629 | -1.01(-2.14%) |
Sep 08, 2011 | 47.16 | 47.56 | 46.90 | 47.11 | 54,031 | +0.00(+0.00%) |
Sep 07, 2011 | 46.99 | 47.15 | 46.70 | 47.11 | 131,510 | +0.53(+1.14%) |
Sep 06, 2011 | 46.07 | 46.59 | 45.57 | 46.58 | 75,909 | -0.24(-0.52%) |
Sep 02, 2011 | 46.99 | 47.18 | 46.80 | 46.82 | 222,514 | -0.62(-1.31%) |
Sep 01, 2011 | 47.84 | 48.00 | 47.42 | 47.44 | 94,110 | -0.25(-0.52%) |
Aug 31, 2011 | 47.72 | 47.85 | 47.54 | 47.69 | 207,371 | +0.32(+0.67%) |
Aug 30, 2011 | 47.19 | 47.60 | 47.15 | 47.38 | 106,013 | -0.04(-0.08%) |
Aug 29, 2011 | 47.04 | 47.42 | 46.91 | 47.42 | 127,268 | +0.99(+2.14%) |
Aug 26, 2011 | 46.30 | 46.60 | 45.39 | 46.42 | 58,255 | +0.01(+0.01%) |
Aug 25, 2011 | 47.33 | 47.33 | 46.24 | 46.42 | 61,049 | -0.71(-1.51%) |
Aug 24, 2011 | 46.13 | 47.16 | 45.83 | 47.13 | 154,148 | +1.00(+2.17%) |
Aug 23, 2011 | 45.51 | 46.14 | 45.04 | 46.13 | 108,495 | +0.92(+2.04%) |
Aug 22, 2011 | 46.23 | 46.23 | 45.02 | 45.20 | 414,423 | -0.13(-0.28%) |
Aug 19, 2011 | 45.32 | 45.76 | 45.18 | 45.33 | 125,437 | -0.39(-0.85%) |
Aug 18, 2011 | 45.89 | 45.89 | 45.09 | 45.72 | 156,814 | -0.68(-1.46%) |
Aug 17, 2011 | 46.30 | 46.80 | 46.30 | 46.40 | 77,758 | +0.32(+0.70%) |
Aug 16, 2011 | 45.86 | 46.20 | 45.59 | 46.07 | 87,118 | -0.15(-0.33%) |
Aug 15, 2011 | 45.10 | 46.24 | 44.98 | 46.22 | 118,594 | +1.56(+3.49%) |
Aug 12, 2011 | 45.48 | 45.48 | 44.45 | 44.66 | 117,328 | -0.25(-0.56%) |
Aug 11, 2011 | 43.26 | 45.36 | 43.20 | 44.91 | 178,312 | +1.83(+4.25%) |
Aug 10, 2011 | 43.51 | 44.19 | 43.00 | 43.09 | 188,128 | -0.90(-2.05%) |
Aug 09, 2011 | 44.55 | 44.00 | 41.43 | 43.99 | 258,611 | +1.60(+3.77%) |
Aug 08, 2011 | 43.64 | 44.53 | 42.22 | 42.39 | 681,811 | -2.51(-5.60%) |
Aug 05, 2011 | 44.90 | 45.18 | 43.97 | 44.90 | 278,470 | +0.18(+0.41%) |
Aug 04, 2011 | 45.88 | 46.01 | 44.67 | 44.72 | 309,669 | -1.53(-3.32%) |
Aug 03, 2011 | 46.32 | 46.32 | 45.61 | 46.25 | 154,556 | -0.01(-0.01%) |
Aug 02, 2011 | 46.69 | 46.92 | 46.23 | 46.26 | 88,194 | -0.73(-1.55%) |
Aug 01, 2011 | 47.19 | 47.28 | 46.71 | 46.99 | 80,377 | +0.14(+0.29%) |
Jul 29, 2011 | 46.96 | 47.26 | 46.69 | 46.85 | 84,068 | -0.47(-1.00%) |
Jul 28, 2011 | 47.63 | 47.63 | 47.26 | 47.32 | 34,983 | -0.25(-0.53%) |
Jul 27, 2011 | 47.64 | 47.83 | 47.54 | 47.57 | 48,812 | -0.21(-0.44%) |
Jul 26, 2011 | 48.05 | 48.05 | 47.75 | 47.78 | 30,614 | -0.21(-0.44%) |
Jul 25, 2011 | 47.55 | 48.20 | 47.55 | 48.00 | 57,457 | +0.06(+0.12%) |
Jul 22, 2011 | 47.94 | 47.96 | 47.85 | 47.94 | 45,614 | -0.26(-0.53%) |
Jul 21, 2011 | 47.77 | 48.25 | 47.77 | 48.19 | 50,264 | +0.69(+1.45%) |
Jul 20, 2011 | 47.34 | 47.64 | 47.21 | 47.50 | 45,614 | +0.29(+0.61%) |
Jul 19, 2011 | 47.03 | 47.30 | 46.67 | 47.21 | 40,393 | +0.38(+0.82%) |
Jul 18, 2011 | 47.17 | 47.17 | 46.72 | 46.83 | 54,072 | -0.50(-1.06%) |
Jul 15, 2011 | 47.27 | 47.40 | 47.06 | 47.33 | 41,067 | +0.09(+0.20%) |
Jul 14, 2011 | 47.58 | 47.65 | 47.21 | 47.24 | 50,065 | -0.26(-0.54%) |
Jul 13, 2011 | 47.84 | 47.84 | 47.40 | 47.50 | 88,054 | -0.08(-0.17%) |
Jul 12, 2011 | 47.27 | 47.84 | 47.22 | 47.57 | 109,926 | +0.22(+0.46%) |
Jul 11, 2011 | 47.50 | 47.52 | 47.23 | 47.36 | 115,074 | -0.55(-1.15%) |
Jul 08, 2011 | 47.92 | 47.92 | 47.63 | 47.91 | 154,615 | -0.16(-0.34%) |
Jul 07, 2011 | 48.28 | 48.28 | 47.88 | 48.07 | 135,946 | +0.19(+0.40%) |
Jul 06, 2011 | 47.71 | 47.99 | 47.60 | 47.88 | 80,392 | +0.13(+0.26%) |
Jul 05, 2011 | 48.03 | 48.03 | 47.68 | 47.76 | 101,231 | -0.22(-0.47%) |