Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.11 | 45.55 | 43.63 | 43.63 | 5,017,423 | -2.56(-5.55%) |
Sep 29, 2011 | 47.07 | 47.14 | 45.03 | 46.20 | 5,259,649 | +0.65(+1.42%) |
Sep 28, 2011 | 47.54 | 48.48 | 45.51 | 45.55 | 5,935,396 | -1.76(-3.71%) |
Sep 27, 2011 | 46.40 | 48.58 | 45.91 | 47.30 | 7,866,149 | +2.31(+5.14%) |
Sep 26, 2011 | 43.27 | 45.06 | 41.94 | 44.99 | 6,723,900 | +2.17(+5.07%) |
Sep 23, 2011 | 42.59 | 43.52 | 42.36 | 42.82 | 5,398,328 | -0.24(-0.56%) |
Sep 22, 2011 | 44.97 | 45.10 | 42.22 | 43.06 | 10,357,884 | -3.93(-8.36%) |
Sep 21, 2011 | 49.63 | 49.91 | 46.94 | 46.99 | 5,327,284 | -2.72(-5.47%) |
Sep 20, 2011 | 50.71 | 51.27 | 49.58 | 49.71 | 3,606,680 | -0.83(-1.65%) |
Sep 19, 2011 | 49.82 | 50.93 | 49.07 | 50.54 | 4,565,947 | -0.71(-1.38%) |
Sep 16, 2011 | 51.13 | 51.84 | 50.45 | 51.25 | 5,261,181 | +0.30(+0.59%) |
Sep 15, 2011 | 51.02 | 51.44 | 50.42 | 50.95 | 3,830,714 | +0.79(+1.58%) |
Sep 14, 2011 | 49.96 | 50.97 | 48.79 | 50.16 | 5,469,694 | +0.61(+1.24%) |
Sep 13, 2011 | 48.33 | 49.89 | 47.57 | 49.54 | 7,896,796 | +1.39(+2.88%) |
Sep 12, 2011 | 47.03 | 48.17 | 46.60 | 48.15 | 7,991,460 | +0.21(+0.43%) |
Sep 09, 2011 | 48.94 | 49.62 | 47.22 | 47.95 | 6,597,381 | -1.74(-3.51%) |
Sep 08, 2011 | 49.05 | 51.28 | 48.66 | 49.69 | 7,121,899 | +0.48(+0.98%) |
Sep 07, 2011 | 48.17 | 49.22 | 47.88 | 49.21 | 3,326,885 | +2.10(+4.46%) |
Sep 06, 2011 | 46.38 | 47.18 | 45.97 | 47.11 | 5,639,519 | -1.06(-2.21%) |
Sep 02, 2011 | 48.09 | 48.64 | 47.60 | 48.17 | 6,965,727 | -1.50(-3.03%) |
Sep 01, 2011 | 49.42 | 50.29 | 48.58 | 49.67 | 8,915,763 | +0.40(+0.81%) |
Aug 31, 2011 | 48.76 | 49.82 | 48.47 | 49.28 | 5,569,576 | +0.93(+1.92%) |
Aug 30, 2011 | 47.58 | 48.65 | 47.02 | 48.35 | 6,202,875 | -0.31(-0.63%) |
Aug 29, 2011 | 47.09 | 48.69 | 47.00 | 48.65 | 4,197,745 | +2.40(+5.19%) |
Aug 26, 2011 | 44.86 | 46.50 | 44.41 | 46.25 | 4,222,670 | +0.91(+2.01%) |
Aug 25, 2011 | 47.00 | 47.18 | 45.09 | 45.34 | 4,133,143 | -1.33(-2.85%) |
Aug 24, 2011 | 45.66 | 46.73 | 45.24 | 46.67 | 3,914,699 | +0.68(+1.48%) |
Aug 23, 2011 | 45.05 | 46.03 | 44.26 | 45.99 | 6,888,735 | +1.22(+2.73%) |
Aug 22, 2011 | 46.54 | 46.71 | 44.63 | 44.77 | 5,565,366 | -0.32(-0.70%) |
Aug 19, 2011 | 45.20 | 46.99 | 44.84 | 45.08 | 5,986,002 | -1.09(-2.36%) |
Aug 18, 2011 | 47.39 | 47.39 | 45.26 | 46.17 | 7,466,728 | -3.28(-6.63%) |
Aug 17, 2011 | 49.84 | 50.59 | 49.07 | 49.45 | 3,944,762 | +0.29(+0.59%) |
Aug 16, 2011 | 49.43 | 50.33 | 48.68 | 49.16 | 6,191,227 | -0.84(-1.68%) |
Aug 15, 2011 | 47.49 | 50.02 | 47.47 | 50.00 | 5,683,511 | +2.63(+5.56%) |
Aug 12, 2011 | 47.73 | 48.00 | 46.71 | 47.37 | 6,630,711 | +0.27(+0.56%) |
Aug 11, 2011 | 45.26 | 48.00 | 44.62 | 47.10 | 15,204,434 | +2.22(+4.94%) |
Aug 10, 2011 | 45.61 | 46.43 | 44.71 | 44.88 | 11,123,190 | -1.64(-3.52%) |
Aug 09, 2011 | 47.80 | 46.66 | 43.70 | 46.52 | 8,581,705 | +2.05(+4.61%) |
Aug 08, 2011 | 47.80 | 48.37 | 44.12 | 44.47 | 9,450,013 | -5.24(-10.54%) |
Aug 05, 2011 | 51.73 | 52.22 | 47.84 | 49.71 | 10,070,099 | -1.20(-2.35%) |
Aug 04, 2011 | 53.29 | 53.29 | 50.54 | 50.90 | 8,239,913 | -3.19(-5.89%) |
Aug 03, 2011 | 54.81 | 55.08 | 52.87 | 54.09 | 7,023,819 | -0.73(-1.33%) |
Aug 02, 2011 | 56.45 | 57.22 | 54.76 | 54.82 | 5,848,039 | -2.01(-3.54%) |
Aug 01, 2011 | 58.14 | 58.15 | 56.22 | 56.83 | 4,279,342 | -0.10(-0.17%) |
Jul 29, 2011 | 57.26 | 57.79 | 56.77 | 56.93 | 6,186,183 | -1.57(-2.68%) |
Jul 28, 2011 | 57.43 | 59.48 | 57.32 | 58.50 | 6,804,000 | +0.14(+0.24%) |
Jul 27, 2011 | 58.71 | 59.97 | 57.98 | 58.36 | 10,344,648 | -2.33(-3.84%) |
Jul 26, 2011 | 61.71 | 62.06 | 60.56 | 60.69 | 3,874,334 | -0.88(-1.43%) |
Jul 25, 2011 | 60.83 | 62.17 | 60.65 | 61.57 | 2,745,893 | -0.18(-0.30%) |
Jul 22, 2011 | 61.69 | 62.00 | 61.18 | 61.76 | 2,455,157 | +0.19(+0.31%) |
Jul 21, 2011 | 60.69 | 61.76 | 60.66 | 61.57 | 2,959,734 | +1.10(+1.83%) |
Jul 20, 2011 | 61.91 | 61.91 | 60.41 | 60.46 | 3,167,098 | -1.09(-1.77%) |
Jul 19, 2011 | 60.78 | 62.07 | 60.75 | 61.55 | 3,681,313 | +1.35(+2.25%) |
Jul 18, 2011 | 59.95 | 60.60 | 59.62 | 60.20 | 4,274,344 | -0.37(-0.60%) |
Jul 15, 2011 | 58.23 | 60.61 | 58.15 | 60.56 | 7,315,818 | +2.73(+4.72%) |
Jul 14, 2011 | 59.37 | 59.49 | 57.76 | 57.83 | 6,758,535 | -0.95(-1.62%) |
Jul 13, 2011 | 59.71 | 60.24 | 57.70 | 58.78 | 10,140,452 | -0.49(-0.83%) |
Jul 12, 2011 | 59.54 | 60.13 | 58.89 | 59.27 | 4,369,761 | -0.53(-0.89%) |
Jul 11, 2011 | 60.97 | 61.13 | 59.54 | 59.80 | 3,656,259 | -2.21(-3.56%) |
Jul 08, 2011 | 61.26 | 62.04 | 61.12 | 62.01 | 3,549,084 | -0.81(-1.28%) |
Jul 07, 2011 | 63.00 | 63.48 | 62.55 | 62.82 | 3,329,213 | +1.03(+1.67%) |
Jul 06, 2011 | 62.59 | 62.61 | 61.36 | 61.79 | 3,978,589 | -1.14(-1.81%) |
Jul 05, 2011 | 62.53 | 64.04 | 62.46 | 62.93 | 3,503,811 | +0.30(+0.48%) |