Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.70 | 55.89 | 55.24 | 55.87 | 21,307 | +0.82(+1.49%) |
Sep 29, 2011 | 54.76 | 55.22 | 54.67 | 55.05 | 4,464 | +0.58(+1.06%) |
Sep 28, 2011 | 54.49 | 54.59 | 54.13 | 54.47 | 4,252 | -0.21(-0.39%) |
Sep 27, 2011 | 54.57 | 54.69 | 54.32 | 54.68 | 29,325 | -0.65(-1.17%) |
Sep 26, 2011 | 55.96 | 55.96 | 55.25 | 55.33 | 39,865 | -0.77(-1.37%) |
Sep 23, 2011 | 57.09 | 57.09 | 56.10 | 56.10 | 67,071 | -0.83(-1.46%) |
Sep 22, 2011 | 56.57 | 57.35 | 56.28 | 56.93 | 61,337 | +1.56(+2.82%) |
Sep 21, 2011 | 53.95 | 55.40 | 53.75 | 55.37 | 39,175 | +1.34(+2.47%) |
Sep 20, 2011 | 53.87 | 54.03 | 53.77 | 54.03 | 6,439 | +0.20(+0.37%) |
Sep 19, 2011 | 53.79 | 54.12 | 53.69 | 53.83 | 29,089 | +0.94(+1.78%) |
Sep 16, 2011 | 52.52 | 52.95 | 52.52 | 52.89 | 13,820 | +0.20(+0.38%) |
Sep 15, 2011 | 52.78 | 52.96 | 52.69 | 52.69 | 39,699 | -0.65(-1.22%) |
Sep 14, 2011 | 52.92 | 53.36 | 52.90 | 53.34 | 14,725 | +0.22(+0.41%) |
Sep 13, 2011 | 53.62 | 53.62 | 52.82 | 53.12 | 52,331 | -0.59(-1.10%) |
Sep 12, 2011 | 53.67 | 53.89 | 53.46 | 53.71 | 59,519 | +0.02(+0.04%) |
Sep 09, 2011 | 53.31 | 53.69 | 53.19 | 53.69 | 34,645 | +0.49(+0.91%) |
Sep 08, 2011 | 53.05 | 53.22 | 52.85 | 53.20 | 48,540 | +0.43(+0.82%) |
Sep 07, 2011 | 53.13 | 53.13 | 52.68 | 52.77 | 48,859 | -0.79(-1.48%) |
Sep 06, 2011 | 53.96 | 54.04 | 53.51 | 53.56 | 108,823 | +0.47(+0.89%) |
Sep 02, 2011 | 52.70 | 53.16 | 52.45 | 53.09 | 86,925 | +1.33(+2.57%) |
Sep 01, 2011 | 51.18 | 51.76 | 50.58 | 51.76 | 11,255 | +0.82(+1.61%) |
Aug 31, 2011 | 51.60 | 51.60 | 50.90 | 50.94 | 7,419 | -0.60(-1.17%) |
Aug 30, 2011 | 51.60 | 51.77 | 51.54 | 51.54 | 5,304 | +0.60(+1.17%) |
Aug 29, 2011 | 50.78 | 51.10 | 50.78 | 50.95 | 9,164 | -0.67(-1.30%) |
Aug 26, 2011 | 51.67 | 51.83 | 50.30 | 51.62 | 34,784 | +0.56(+1.10%) |
Aug 25, 2011 | 50.77 | 51.16 | 50.77 | 51.06 | 18,660 | +0.40(+0.79%) |
Aug 24, 2011 | 51.82 | 51.82 | 50.64 | 50.66 | 23,253 | -1.23(-2.38%) |
Aug 23, 2011 | 51.95 | 52.44 | 51.82 | 51.90 | 30,056 | -0.52(-0.98%) |
Aug 22, 2011 | 52.33 | 52.55 | 52.24 | 52.41 | 16,749 | -0.14(-0.26%) |
Aug 19, 2011 | 52.43 | 52.68 | 52.26 | 52.55 | 27,184 | +0.37(+0.71%) |
Aug 18, 2011 | 52.23 | 52.88 | 52.00 | 52.18 | 53,685 | +0.75(+1.47%) |
Aug 17, 2011 | 50.79 | 51.43 | 50.69 | 51.43 | 17,325 | +0.75(+1.49%) |
Aug 16, 2011 | 50.24 | 50.81 | 50.23 | 50.67 | 8,269 | +0.57(+1.15%) |
Aug 15, 2011 | 50.32 | 50.36 | 50.03 | 50.10 | 12,970 | -0.40(-0.78%) |
Aug 12, 2011 | 49.93 | 50.52 | 49.89 | 50.49 | 31,349 | +0.84(+1.70%) |
Aug 11, 2011 | 51.19 | 51.22 | 49.55 | 49.65 | 31,844 | -2.16(-4.16%) |
Aug 10, 2011 | 51.25 | 51.81 | 51.03 | 51.81 | 21,659 | +1.39(+2.75%) |
Aug 09, 2011 | 50.08 | 51.51 | 49.91 | 50.42 | 11,142 | +0.16(+0.32%) |
Aug 08, 2011 | 49.26 | 50.29 | 49.23 | 50.26 | 44,468 | +1.38(+2.83%) |
Aug 05, 2011 | 49.34 | 50.06 | 48.88 | 48.88 | 43,753 | -1.22(-2.43%) |
Aug 04, 2011 | 48.90 | 50.10 | 48.90 | 50.10 | 24,835 | +1.34(+2.74%) |
Aug 03, 2011 | 48.53 | 49.12 | 48.53 | 48.76 | 55,127 | +0.23(+0.48%) |
Aug 02, 2011 | 47.63 | 48.53 | 47.56 | 48.53 | 17,172 | +1.06(+2.23%) |
Aug 01, 2011 | 46.95 | 47.49 | 46.92 | 47.47 | 6,840 | +0.49(+1.05%) |
Jul 29, 2011 | 46.57 | 46.98 | 46.57 | 46.98 | 3,706 | +0.63(+1.37%) |
Jul 28, 2011 | 46.33 | 46.36 | 46.23 | 46.34 | 2,151 | +0.19(+0.42%) |
Jul 27, 2011 | 46.09 | 46.20 | 46.09 | 46.15 | 3,957 | -0.09(-0.19%) |
Jul 26, 2011 | 46.10 | 46.24 | 46.08 | 46.24 | 961 | +0.28(+0.61%) |
Jul 25, 2011 | 45.86 | 46.06 | 45.86 | 45.96 | 2,353 | -0.35(-0.75%) |
Jul 22, 2011 | 46.29 | 46.30 | 46.21 | 46.30 | 4,611 | +0.26(+0.56%) |
Jul 21, 2011 | 45.92 | 46.13 | 45.91 | 46.04 | 7,757 | -0.35(-0.76%) |
Jul 20, 2011 | 46.51 | 46.52 | 46.30 | 46.39 | 4,552 | -0.37(-0.78%) |
Jul 19, 2011 | 46.10 | 46.76 | 46.05 | 46.76 | 13,316 | +0.59(+1.28%) |
Jul 18, 2011 | 46.35 | 46.40 | 45.98 | 46.17 | 52,431 | -0.16(-0.34%) |
Jul 15, 2011 | 46.05 | 46.33 | 46.05 | 46.33 | 2,388 | +0.02(+0.05%) |
Jul 14, 2011 | 46.56 | 46.56 | 46.28 | 46.31 | 3,388 | -0.52(-1.11%) |
Jul 13, 2011 | 46.62 | 46.83 | 46.43 | 46.83 | 10,178 | +0.16(+0.35%) |
Jul 12, 2011 | 46.74 | 46.74 | 46.51 | 46.66 | 7,867 | +0.10(+0.21%) |
Jul 11, 2011 | 46.30 | 46.59 | 46.18 | 46.57 | 32,736 | +0.65(+1.42%) |
Jul 08, 2011 | 45.72 | 45.92 | 45.72 | 45.92 | 5,704 | +0.60(+1.33%) |
Jul 07, 2011 | 45.27 | 45.40 | 45.17 | 45.31 | 8,102 | -0.21(-0.47%) |
Jul 06, 2011 | 45.54 | 45.54 | 45.41 | 45.53 | 6,714 | +0.20(+0.44%) |
Jul 05, 2011 | 45.36 | 45.40 | 45.27 | 45.33 | 9,043 | +0.17(+0.38%) |