Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.14 | 48.89 | 46.79 | 47.00 | 1,104,315 | -2.36(-4.78%) |
Sep 29, 2011 | 49.28 | 49.87 | 47.23 | 49.36 | 1,736,285 | +1.79(+3.76%) |
Sep 28, 2011 | 50.91 | 51.47 | 47.50 | 47.57 | 980,238 | -3.07(-6.06%) |
Sep 27, 2011 | 52.07 | 52.39 | 50.34 | 50.64 | 1,215,858 | +2.21(+4.55%) |
Sep 26, 2011 | 47.04 | 48.57 | 44.94 | 48.44 | 1,016,223 | +1.78(+3.81%) |
Sep 23, 2011 | 47.46 | 48.39 | 46.36 | 46.66 | 1,438,588 | -1.14(-2.38%) |
Sep 22, 2011 | 49.26 | 49.26 | 46.82 | 47.80 | 1,724,309 | -3.50(-6.82%) |
Sep 21, 2011 | 52.06 | 54.74 | 51.23 | 51.30 | 1,151,949 | -1.25(-2.39%) |
Sep 20, 2011 | 53.31 | 54.19 | 52.26 | 52.55 | 997,955 | -0.65(-1.22%) |
Sep 19, 2011 | 52.94 | 53.83 | 52.03 | 53.20 | 959,714 | -1.26(-2.32%) |
Sep 16, 2011 | 54.40 | 55.25 | 53.76 | 54.46 | 1,158,697 | +0.80(+1.48%) |
Sep 15, 2011 | 52.75 | 53.84 | 51.96 | 53.67 | 1,102,763 | +1.62(+3.12%) |
Sep 14, 2011 | 51.11 | 52.86 | 50.31 | 52.04 | 1,485,008 | +1.42(+2.80%) |
Sep 13, 2011 | 49.91 | 50.76 | 48.84 | 50.62 | 1,722,457 | +2.06(+4.24%) |
Sep 12, 2011 | 48.51 | 49.43 | 47.13 | 48.56 | 1,311,607 | -0.64(-1.30%) |
Sep 09, 2011 | 49.94 | 50.90 | 48.88 | 49.21 | 963,092 | -1.73(-3.40%) |
Sep 08, 2011 | 51.07 | 51.96 | 50.42 | 50.94 | 1,367,762 | -0.52(-1.02%) |
Sep 07, 2011 | 50.88 | 51.98 | 50.88 | 51.46 | 759,868 | +1.52(+3.03%) |
Sep 06, 2011 | 49.23 | 49.96 | 48.39 | 49.94 | 1,011,433 | -1.13(-2.21%) |
Sep 02, 2011 | 52.15 | 52.24 | 49.59 | 51.07 | 2,051,469 | -2.18(-4.09%) |
Sep 01, 2011 | 54.48 | 55.51 | 52.52 | 53.25 | 2,567,438 | -1.06(-1.95%) |
Aug 31, 2011 | 55.38 | 56.66 | 53.50 | 54.31 | 1,467,231 | -0.55(-1.01%) |
Aug 30, 2011 | 53.50 | 55.39 | 53.09 | 54.86 | 924,883 | +0.89(+1.66%) |
Aug 29, 2011 | 52.86 | 54.05 | 52.66 | 53.97 | 913,378 | +2.50(+4.85%) |
Aug 26, 2011 | 49.60 | 51.89 | 48.86 | 51.47 | 937,073 | +1.65(+3.32%) |
Aug 25, 2011 | 52.33 | 52.40 | 49.47 | 49.82 | 1,825,669 | -1.08(-2.12%) |
Aug 24, 2011 | 50.72 | 51.29 | 49.66 | 50.90 | 1,785,172 | +0.59(+1.18%) |
Aug 23, 2011 | 49.07 | 50.30 | 48.24 | 50.30 | 1,929,029 | +1.65(+3.40%) |
Aug 22, 2011 | 53.42 | 53.42 | 48.48 | 48.65 | 1,651,926 | -2.67(-5.21%) |
Aug 19, 2011 | 51.74 | 53.78 | 50.91 | 51.32 | 907,542 | -0.97(-1.86%) |
Aug 18, 2011 | 55.23 | 55.48 | 51.66 | 52.30 | 1,438,807 | -5.79(-9.97%) |
Aug 17, 2011 | 57.18 | 58.66 | 57.04 | 58.09 | 1,433,270 | +1.29(+2.28%) |
Aug 16, 2011 | 56.49 | 58.12 | 55.39 | 56.80 | 1,567,787 | -0.70(-1.22%) |
Aug 15, 2011 | 55.85 | 57.85 | 55.85 | 57.49 | 1,052,881 | +2.34(+4.25%) |
Aug 12, 2011 | 55.97 | 56.75 | 54.31 | 55.15 | 1,218,195 | +0.02(+0.04%) |
Aug 11, 2011 | 51.52 | 55.95 | 50.63 | 55.13 | 1,473,677 | +4.40(+8.68%) |
Aug 10, 2011 | 50.50 | 53.17 | 49.99 | 50.73 | 1,686,428 | -0.24(-0.48%) |
Aug 09, 2011 | 49.63 | 50.99 | 46.98 | 50.97 | 1,547,650 | +4.14(+8.84%) |
Aug 08, 2011 | 49.63 | 51.05 | 46.81 | 46.84 | 2,327,985 | -5.83(-11.07%) |
Aug 05, 2011 | 55.87 | 56.67 | 49.80 | 52.67 | 2,313,223 | -1.89(-3.47%) |
Aug 04, 2011 | 61.22 | 61.74 | 53.74 | 54.56 | 3,223,577 | -8.97(-14.12%) |
Aug 03, 2011 | 63.63 | 64.01 | 61.39 | 63.53 | 1,857,713 | -0.12(-0.18%) |
Aug 02, 2011 | 65.82 | 66.73 | 63.59 | 63.65 | 824,663 | -2.53(-3.82%) |
Aug 01, 2011 | 67.92 | 68.02 | 65.07 | 66.17 | 831,761 | -0.48(-0.71%) |
Jul 29, 2011 | 64.89 | 66.87 | 64.89 | 66.65 | 590,702 | +0.45(+0.68%) |
Jul 28, 2011 | 66.08 | 67.42 | 66.07 | 66.20 | 785,243 | -0.74(-1.10%) |
Jul 27, 2011 | 68.33 | 68.60 | 66.59 | 66.94 | 769,923 | -1.95(-2.83%) |
Jul 26, 2011 | 69.07 | 69.51 | 67.98 | 68.89 | 737,030 | -0.36(-0.52%) |
Jul 25, 2011 | 67.95 | 69.74 | 67.60 | 69.25 | 523,681 | +0.04(+0.06%) |
Jul 22, 2011 | 68.38 | 69.29 | 68.16 | 69.21 | 350,895 | +0.70(+1.02%) |
Jul 21, 2011 | 68.39 | 69.26 | 68.06 | 68.51 | 497,902 | +0.63(+0.93%) |
Jul 20, 2011 | 68.12 | 68.39 | 67.58 | 67.88 | 454,010 | +0.05(+0.07%) |
Jul 19, 2011 | 67.00 | 67.92 | 66.70 | 67.83 | 660,396 | +1.64(+2.48%) |
Jul 18, 2011 | 66.55 | 67.09 | 65.75 | 66.19 | 791,192 | -0.95(-1.42%) |
Jul 15, 2011 | 64.79 | 67.14 | 64.65 | 67.14 | 1,220,336 | +3.43(+5.38%) |
Jul 14, 2011 | 65.40 | 65.80 | 63.31 | 63.71 | 721,514 | -0.95(-1.47%) |
Jul 13, 2011 | 64.01 | 65.47 | 63.78 | 64.67 | 987,978 | +1.02(+1.60%) |
Jul 12, 2011 | 63.12 | 64.72 | 62.87 | 63.65 | 882,505 | +0.37(+0.58%) |
Jul 11, 2011 | 64.80 | 64.80 | 62.79 | 63.28 | 1,066,909 | -2.85(-4.31%) |
Jul 08, 2011 | 65.92 | 66.31 | 65.22 | 66.12 | 548,793 | -0.18(-0.28%) |
Jul 07, 2011 | 65.95 | 66.56 | 65.52 | 66.31 | 818,217 | +1.25(+1.93%) |
Jul 06, 2011 | 64.63 | 65.13 | 63.84 | 65.05 | 661,175 | +0.21(+0.33%) |
Jul 05, 2011 | 64.14 | 65.77 | 63.82 | 64.84 | 1,046,441 | +0.78(+1.21%) |