Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.84 | 39.03 | 37.85 | 37.85 | 365,802 | -1.77(-4.47%) |
Sep 29, 2011 | 40.13 | 40.30 | 39.17 | 39.62 | 513,922 | +0.52(+1.33%) |
Sep 28, 2011 | 39.72 | 40.05 | 39.09 | 39.10 | 658,317 | -1.12(-2.78%) |
Sep 27, 2011 | 40.35 | 40.92 | 40.05 | 40.22 | 534,849 | +1.23(+3.14%) |
Sep 26, 2011 | 38.20 | 39.00 | 37.79 | 39.00 | 565,010 | +0.06(+0.17%) |
Sep 23, 2011 | 38.44 | 39.06 | 38.31 | 38.93 | 840,603 | +0.89(+2.35%) |
Sep 22, 2011 | 39.06 | 39.10 | 37.64 | 38.04 | 2,674,064 | -2.65(-6.52%) |
Sep 21, 2011 | 41.90 | 41.95 | 40.69 | 40.69 | 558,769 | -1.34(-3.19%) |
Sep 20, 2011 | 42.39 | 42.74 | 42.02 | 42.03 | 304,514 | -0.23(-0.54%) |
Sep 19, 2011 | 42.13 | 42.43 | 41.81 | 42.26 | 206,016 | -1.32(-3.04%) |
Sep 16, 2011 | 43.49 | 43.67 | 43.13 | 43.58 | 1,620,966 | +0.39(+0.90%) |
Sep 15, 2011 | 43.04 | 43.32 | 42.73 | 43.19 | 270,853 | +0.37(+0.87%) |
Sep 14, 2011 | 42.67 | 43.12 | 41.98 | 42.82 | 312,314 | -0.22(-0.51%) |
Sep 13, 2011 | 42.82 | 43.11 | 42.51 | 43.04 | 333,584 | -0.08(-0.19%) |
Sep 12, 2011 | 42.51 | 43.17 | 42.03 | 43.12 | 881,389 | -0.23(-0.52%) |
Sep 09, 2011 | 44.08 | 44.11 | 43.15 | 43.35 | 454,092 | -1.23(-2.77%) |
Sep 08, 2011 | 44.64 | 45.14 | 44.41 | 44.58 | 262,467 | -0.98(-2.16%) |
Sep 07, 2011 | 45.20 | 45.60 | 44.96 | 45.56 | 370,283 | +1.08(+2.43%) |
Sep 06, 2011 | 43.26 | 44.54 | 43.25 | 44.48 | 2,747,385 | +0.08(+0.18%) |
Sep 02, 2011 | 44.74 | 44.90 | 44.28 | 44.40 | 212,362 | -0.84(-1.87%) |
Sep 01, 2011 | 45.74 | 46.04 | 45.25 | 45.25 | 189,732 | -0.33(-0.73%) |
Aug 31, 2011 | 45.69 | 45.95 | 45.34 | 45.58 | 586,307 | +0.72(+1.61%) |
Aug 30, 2011 | 44.70 | 45.14 | 44.48 | 44.86 | 285,727 | -0.08(-0.18%) |
Aug 29, 2011 | 44.27 | 44.96 | 44.26 | 44.94 | 263,281 | +1.40(+3.23%) |
Aug 26, 2011 | 42.89 | 43.55 | 42.30 | 43.54 | 290,498 | +0.68(+1.59%) |
Aug 25, 2011 | 43.77 | 43.89 | 42.80 | 42.85 | 987,930 | -1.13(-2.56%) |
Aug 24, 2011 | 43.48 | 44.02 | 43.30 | 43.98 | 273,121 | -0.47(-1.06%) |
Aug 23, 2011 | 43.50 | 44.45 | 43.17 | 44.45 | 378,769 | +1.76(+4.13%) |
Aug 22, 2011 | 43.29 | 43.36 | 42.50 | 42.69 | 309,964 | -0.10(-0.23%) |
Aug 19, 2011 | 42.80 | 43.74 | 42.75 | 42.79 | 490,432 | -0.81(-1.86%) |
Aug 18, 2011 | 44.11 | 44.28 | 43.18 | 43.60 | 832,338 | -1.83(-4.02%) |
Aug 17, 2011 | 45.60 | 46.04 | 45.26 | 45.43 | 1,426,769 | -0.13(-0.29%) |
Aug 16, 2011 | 45.51 | 45.91 | 45.16 | 45.56 | 327,126 | -0.40(-0.87%) |
Aug 15, 2011 | 45.49 | 46.04 | 45.49 | 45.95 | 248,211 | +0.88(+1.96%) |
Aug 12, 2011 | 45.03 | 45.29 | 44.62 | 45.07 | 1,252,665 | -0.11(-0.23%) |
Aug 11, 2011 | 43.71 | 45.70 | 43.65 | 45.17 | 893,817 | +2.19(+5.10%) |
Aug 10, 2011 | 44.05 | 44.21 | 42.93 | 42.98 | 813,223 | -2.18(-4.83%) |
Aug 09, 2011 | 44.30 | 45.17 | 42.95 | 45.17 | 748,428 | +2.03(+4.70%) |
Aug 08, 2011 | 44.86 | 45.20 | 42.80 | 43.14 | 548,841 | -3.28(-7.06%) |
Aug 05, 2011 | 47.00 | 47.29 | 45.34 | 46.42 | 804,938 | -0.70(-1.48%) |
Aug 04, 2011 | 48.05 | 48.23 | 47.01 | 47.11 | 954,414 | -2.22(-4.51%) |
Aug 03, 2011 | 49.35 | 49.48 | 48.57 | 49.34 | 636,920 | -0.35(-0.70%) |
Aug 02, 2011 | 50.46 | 50.52 | 49.66 | 49.69 | 329,960 | -1.17(-2.30%) |
Aug 01, 2011 | 51.25 | 51.25 | 50.33 | 50.86 | 488,585 | +0.28(+0.55%) |
Jul 29, 2011 | 50.31 | 50.84 | 50.17 | 50.58 | 219,720 | -0.06(-0.13%) |
Jul 28, 2011 | 50.99 | 51.03 | 50.56 | 50.65 | 142,577 | +0.19(+0.39%) |
Jul 27, 2011 | 51.03 | 51.03 | 50.34 | 50.45 | 443,283 | -0.63(-1.24%) |
Jul 26, 2011 | 51.14 | 51.25 | 50.86 | 51.08 | 195,006 | +0.31(+0.61%) |
Jul 25, 2011 | 50.52 | 50.99 | 50.52 | 50.77 | 301,570 | -0.24(-0.46%) |
Jul 22, 2011 | 50.97 | 51.11 | 50.74 | 51.01 | 251,104 | +0.16(+0.32%) |
Jul 21, 2011 | 50.32 | 50.95 | 50.29 | 50.85 | 596,794 | +0.61(+1.21%) |
Jul 20, 2011 | 50.23 | 50.43 | 50.14 | 50.24 | 205,763 | +0.24(+0.49%) |
Jul 19, 2011 | 49.73 | 50.08 | 49.71 | 50.00 | 285,717 | +0.60(+1.22%) |
Jul 18, 2011 | 49.51 | 49.68 | 49.17 | 49.40 | 317,616 | -0.63(-1.27%) |
Jul 15, 2011 | 50.17 | 50.20 | 49.70 | 50.03 | 261,174 | +0.35(+0.70%) |
Jul 14, 2011 | 50.00 | 50.22 | 49.57 | 49.68 | 495,953 | +0.00(+0.00%) |
Jul 13, 2011 | 49.75 | 50.25 | 49.64 | 49.68 | 684,721 | +0.36(+0.72%) |
Jul 12, 2011 | 49.48 | 49.77 | 49.31 | 49.32 | 357,453 | -0.61(-1.22%) |
Jul 11, 2011 | 50.23 | 50.49 | 49.78 | 49.93 | 721,673 | -1.06(-2.08%) |
Jul 08, 2011 | 50.95 | 51.01 | 50.57 | 50.99 | 413,040 | -0.41(-0.79%) |
Jul 07, 2011 | 51.23 | 51.52 | 51.11 | 51.40 | 849,391 | +0.64(+1.26%) |
Jul 06, 2011 | 50.77 | 50.80 | 50.47 | 50.76 | 430,980 | -0.11(-0.22%) |
Jul 05, 2011 | 51.02 | 51.12 | 50.76 | 50.87 | 953,380 | -0.02(-0.03%) |