Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.76 | 42.42 | 39.83 | 39.89 | 739,785 | -3.22(-7.46%) |
Sep 29, 2011 | 43.08 | 43.87 | 41.73 | 43.11 | 417,510 | +0.96(+2.27%) |
Sep 28, 2011 | 44.76 | 44.95 | 41.99 | 42.15 | 466,108 | -2.51(-5.63%) |
Sep 27, 2011 | 45.02 | 46.35 | 44.20 | 44.67 | 706,757 | +0.67(+1.51%) |
Sep 26, 2011 | 44.06 | 44.39 | 42.76 | 44.00 | 550,523 | +0.39(+0.88%) |
Sep 23, 2011 | 43.47 | 44.62 | 42.97 | 43.61 | 388,050 | -0.02(-0.04%) |
Sep 22, 2011 | 44.45 | 44.67 | 42.90 | 43.63 | 793,353 | -2.37(-5.14%) |
Sep 21, 2011 | 49.14 | 49.14 | 45.93 | 46.00 | 666,191 | -3.14(-6.38%) |
Sep 20, 2011 | 50.60 | 51.09 | 49.12 | 49.13 | 486,961 | -1.88(-3.69%) |
Sep 19, 2011 | 50.50 | 51.36 | 49.96 | 51.02 | 148,875 | -0.45(-0.87%) |
Sep 16, 2011 | 52.09 | 52.34 | 50.98 | 51.46 | 368,882 | -0.54(-1.04%) |
Sep 15, 2011 | 51.65 | 52.15 | 51.10 | 52.01 | 315,790 | +0.91(+1.78%) |
Sep 14, 2011 | 50.48 | 51.96 | 48.94 | 51.09 | 490,040 | +0.86(+1.71%) |
Sep 13, 2011 | 49.64 | 50.81 | 49.37 | 50.24 | 398,591 | +0.81(+1.63%) |
Sep 12, 2011 | 48.92 | 49.91 | 48.38 | 49.43 | 409,700 | -0.38(-0.76%) |
Sep 09, 2011 | 50.05 | 50.60 | 48.83 | 49.81 | 567,282 | -0.56(-1.11%) |
Sep 08, 2011 | 50.19 | 51.09 | 49.96 | 50.37 | 355,079 | -0.14(-0.28%) |
Sep 07, 2011 | 49.16 | 50.99 | 48.99 | 50.51 | 366,935 | +2.20(+4.55%) |
Sep 06, 2011 | 47.19 | 48.55 | 46.54 | 48.31 | 438,922 | -0.26(-0.54%) |
Sep 02, 2011 | 49.56 | 49.90 | 47.99 | 48.57 | 575,566 | -2.27(-4.46%) |
Sep 01, 2011 | 51.38 | 52.29 | 50.40 | 50.84 | 856,354 | -0.66(-1.28%) |
Aug 31, 2011 | 50.44 | 51.81 | 50.35 | 51.50 | 1,013,790 | +1.45(+2.91%) |
Aug 30, 2011 | 48.84 | 50.39 | 48.40 | 50.04 | 461,143 | +0.92(+1.87%) |
Aug 29, 2011 | 47.84 | 49.30 | 47.76 | 49.12 | 289,354 | +2.04(+4.33%) |
Aug 26, 2011 | 44.96 | 47.43 | 44.69 | 47.08 | 391,882 | +1.79(+3.94%) |
Aug 25, 2011 | 46.66 | 46.94 | 45.00 | 45.30 | 374,567 | -1.04(-2.25%) |
Aug 24, 2011 | 43.90 | 46.54 | 43.73 | 46.34 | 431,397 | +2.28(+5.17%) |
Aug 23, 2011 | 43.83 | 44.30 | 43.17 | 44.06 | 973,669 | +0.52(+1.19%) |
Aug 22, 2011 | 44.67 | 44.84 | 43.33 | 43.54 | 505,862 | +0.09(+0.20%) |
Aug 19, 2011 | 43.79 | 45.68 | 43.40 | 43.46 | 716,700 | -1.18(-2.65%) |
Aug 18, 2011 | 44.90 | 45.60 | 44.16 | 44.64 | 761,245 | -1.81(-3.90%) |
Aug 17, 2011 | 47.92 | 48.32 | 46.04 | 46.45 | 693,165 | -1.12(-2.36%) |
Aug 16, 2011 | 47.87 | 48.33 | 47.21 | 47.57 | 584,368 | -0.99(-2.04%) |
Aug 15, 2011 | 47.70 | 48.59 | 47.53 | 48.56 | 282,495 | +1.24(+2.63%) |
Aug 12, 2011 | 46.64 | 47.67 | 46.35 | 47.32 | 402,701 | +1.27(+2.76%) |
Aug 11, 2011 | 43.86 | 46.67 | 42.85 | 46.05 | 499,048 | +2.76(+6.37%) |
Aug 10, 2011 | 45.67 | 46.01 | 43.28 | 43.29 | 931,290 | -3.66(-7.80%) |
Aug 09, 2011 | 46.39 | 46.95 | 43.95 | 46.95 | 720,461 | +2.54(+5.72%) |
Aug 08, 2011 | 46.39 | 46.96 | 44.37 | 44.41 | 883,469 | -4.18(-8.60%) |
Aug 05, 2011 | 47.64 | 50.54 | 47.64 | 48.59 | 1,550,148 | -0.69(-1.40%) |
Aug 04, 2011 | 50.16 | 51.05 | 48.94 | 49.28 | 659,490 | -1.52(-2.98%) |
Aug 03, 2011 | 51.47 | 51.56 | 48.90 | 50.80 | 1,118,871 | -0.86(-1.66%) |
Aug 02, 2011 | 52.79 | 53.25 | 51.59 | 51.66 | 532,340 | -1.72(-3.22%) |
Aug 01, 2011 | 53.76 | 54.00 | 52.54 | 53.37 | 384,599 | +0.26(+0.49%) |
Jul 29, 2011 | 53.09 | 53.50 | 52.51 | 53.11 | 424,185 | -0.67(-1.24%) |
Jul 28, 2011 | 54.97 | 54.97 | 53.76 | 53.78 | 668,619 | -1.07(-1.95%) |
Jul 27, 2011 | 56.09 | 56.09 | 54.30 | 54.84 | 883,402 | -1.52(-2.69%) |
Jul 26, 2011 | 59.71 | 59.71 | 55.33 | 56.36 | 1,276,372 | -3.78(-6.28%) |
Jul 25, 2011 | 59.69 | 60.56 | 59.02 | 60.13 | 138,206 | +0.02(+0.03%) |
Jul 22, 2011 | 59.99 | 60.22 | 59.99 | 60.12 | 121,566 | +0.19(+0.32%) |
Jul 21, 2011 | 60.13 | 60.33 | 59.53 | 59.92 | 301,509 | +0.02(+0.03%) |
Jul 20, 2011 | 60.01 | 60.06 | 59.38 | 59.91 | 185,249 | -0.03(-0.04%) |
Jul 19, 2011 | 58.82 | 60.06 | 58.82 | 59.93 | 229,564 | +1.77(+3.04%) |
Jul 18, 2011 | 58.81 | 58.85 | 57.62 | 58.16 | 234,088 | -0.82(-1.40%) |
Jul 15, 2011 | 58.70 | 59.00 | 57.88 | 58.99 | 241,176 | +0.46(+0.79%) |
Jul 14, 2011 | 59.43 | 59.64 | 58.20 | 58.52 | 280,277 | -0.70(-1.18%) |
Jul 13, 2011 | 59.21 | 60.05 | 59.07 | 59.22 | 224,057 | +0.42(+0.71%) |
Jul 12, 2011 | 59.20 | 59.48 | 58.70 | 58.80 | 242,466 | -0.68(-1.15%) |
Jul 11, 2011 | 59.44 | 59.85 | 58.79 | 59.49 | 316,118 | -0.74(-1.22%) |
Jul 08, 2011 | 60.27 | 60.28 | 59.50 | 60.22 | 211,378 | -0.99(-1.62%) |
Jul 07, 2011 | 60.72 | 61.40 | 60.57 | 61.21 | 207,028 | +1.07(+1.78%) |
Jul 06, 2011 | 59.44 | 60.20 | 59.11 | 60.14 | 235,508 | +0.59(+0.99%) |
Jul 05, 2011 | 60.30 | 60.30 | 59.03 | 59.56 | 348,949 | -0.79(-1.31%) |