Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.00 | 49.40 | 47.66 | 49.11 | 3,388,289 | +1.10(+2.29%) |
Sep 29, 2011 | 48.05 | 48.35 | 46.91 | 48.01 | 3,331,483 | +0.59(+1.24%) |
Sep 28, 2011 | 49.06 | 49.35 | 47.24 | 47.42 | 2,876,360 | -1.14(-2.35%) |
Sep 27, 2011 | 50.00 | 50.37 | 48.36 | 48.56 | 3,874,651 | -0.38(-0.78%) |
Sep 26, 2011 | 47.49 | 49.01 | 46.75 | 48.94 | 5,105,029 | +1.21(+2.54%) |
Sep 23, 2011 | 48.66 | 49.12 | 47.11 | 47.73 | 5,233,407 | -2.46(-4.90%) |
Sep 22, 2011 | 51.67 | 51.94 | 49.43 | 50.19 | 7,822,613 | -3.40(-6.34%) |
Sep 21, 2011 | 53.86 | 55.18 | 53.50 | 53.59 | 5,085,198 | -0.13(-0.24%) |
Sep 20, 2011 | 52.84 | 54.65 | 52.59 | 53.72 | 3,432,650 | +0.84(+1.59%) |
Sep 19, 2011 | 52.85 | 54.00 | 52.66 | 52.88 | 2,839,108 | +0.36(+0.69%) |
Sep 16, 2011 | 52.40 | 52.73 | 51.96 | 52.52 | 7,159,503 | +0.47(+0.90%) |
Sep 15, 2011 | 51.65 | 52.40 | 51.05 | 52.05 | 2,883,834 | -0.11(-0.21%) |
Sep 14, 2011 | 52.90 | 53.23 | 52.07 | 52.16 | 3,026,142 | -0.59(-1.12%) |
Sep 13, 2011 | 53.07 | 53.33 | 52.01 | 52.75 | 3,606,427 | -0.12(-0.23%) |
Sep 12, 2011 | 53.50 | 54.42 | 52.07 | 52.87 | 4,142,227 | -1.52(-2.79%) |
Sep 09, 2011 | 54.15 | 55.36 | 54.00 | 54.39 | 3,296,712 | -0.22(-0.40%) |
Sep 08, 2011 | 54.45 | 55.12 | 54.22 | 54.61 | 5,148,029 | +0.90(+1.68%) |
Sep 07, 2011 | 51.88 | 53.72 | 51.50 | 53.71 | 3,713,865 | +0.56(+1.05%) |
Sep 06, 2011 | 53.00 | 54.51 | 52.52 | 53.15 | 4,776,340 | +1.18(+2.27%) |
Sep 02, 2011 | 51.17 | 52.99 | 51.17 | 51.97 | 3,786,137 | +1.55(+3.07%) |
Sep 01, 2011 | 49.55 | 50.74 | 49.26 | 50.42 | 4,377,195 | +0.57(+1.14%) |
Aug 31, 2011 | 49.64 | 50.25 | 48.95 | 49.85 | 3,638,006 | +0.09(+0.18%) |
Aug 30, 2011 | 49.77 | 50.10 | 49.05 | 49.76 | 2,344,749 | +0.76(+1.55%) |
Aug 29, 2011 | 49.95 | 49.95 | 48.51 | 49.00 | 2,194,388 | -1.06(-2.12%) |
Aug 26, 2011 | 49.85 | 50.25 | 48.52 | 50.06 | 3,238,749 | +0.69(+1.40%) |
Aug 25, 2011 | 47.49 | 49.62 | 46.95 | 49.37 | 2,985,633 | +1.12(+2.32%) |
Aug 24, 2011 | 49.23 | 49.72 | 47.47 | 48.25 | 4,882,816 | -1.85(-3.69%) |
Aug 23, 2011 | 50.70 | 51.25 | 49.55 | 50.10 | 3,937,277 | -1.54(-2.98%) |
Aug 22, 2011 | 50.60 | 52.23 | 50.45 | 51.64 | 3,047,704 | +1.32(+2.62%) |
Aug 19, 2011 | 50.00 | 50.74 | 49.84 | 50.32 | 5,040,148 | +1.02(+2.07%) |
Aug 18, 2011 | 50.00 | 50.08 | 49.11 | 49.30 | 3,142,527 | -0.25(-0.50%) |
Aug 17, 2011 | 49.08 | 49.92 | 49.01 | 49.55 | 2,629,873 | +0.28(+0.57%) |
Aug 16, 2011 | 49.70 | 49.98 | 49.03 | 49.27 | 2,530,659 | -0.44(-0.89%) |
Aug 15, 2011 | 49.00 | 49.90 | 48.43 | 49.71 | 2,614,646 | +0.59(+1.20%) |
Aug 12, 2011 | 48.70 | 49.44 | 47.99 | 49.12 | 2,433,678 | -0.63(-1.27%) |
Aug 11, 2011 | 49.00 | 49.86 | 47.61 | 49.75 | 5,612,064 | +0.03(+0.06%) |
Aug 10, 2011 | 47.28 | 49.76 | 46.59 | 49.72 | 6,114,117 | +2.88(+6.15%) |
Aug 09, 2011 | 46.50 | 46.99 | 45.60 | 46.84 | 5,537,269 | +0.92(+2.00%) |
Aug 08, 2011 | 45.72 | 47.77 | 45.34 | 45.92 | 6,266,641 | +1.03(+2.29%) |
Aug 05, 2011 | 45.28 | 46.18 | 43.92 | 44.89 | 4,076,682 | -0.49(-1.08%) |
Aug 04, 2011 | 47.95 | 48.00 | 44.18 | 45.38 | 5,679,498 | -1.93(-4.08%) |
Aug 03, 2011 | 46.80 | 47.96 | 46.80 | 47.31 | 3,736,080 | +0.66(+1.41%) |
Aug 02, 2011 | 46.71 | 47.01 | 46.00 | 46.65 | 3,276,217 | +1.10(+2.41%) |
Jul 29, 2011 | 46.20 | 46.23 | 45.21 | 45.55 | 1,769,305 | -0.32(-0.70%) |
Jul 28, 2011 | 45.60 | 45.92 | 44.79 | 45.87 | 2,662,820 | -0.13(-0.28%) |
Jul 27, 2011 | 47.28 | 47.47 | 46.00 | 46.00 | 2,361,494 | -0.98(-2.09%) |
Jul 26, 2011 | 47.09 | 47.31 | 46.66 | 46.98 | 1,471,839 | -0.04(-0.09%) |
Jul 25, 2011 | 48.00 | 48.29 | 46.98 | 47.02 | 1,641,747 | -0.60(-1.26%) |
Jul 22, 2011 | 47.35 | 47.82 | 47.52 | 47.62 | 1,449,298 | +0.75(+1.60%) |
Jul 21, 2011 | 46.90 | 47.24 | 46.66 | 46.87 | 2,303,822 | +0.16(+0.34%) |
Jul 20, 2011 | 46.01 | 46.71 | 45.58 | 46.71 | 2,036,861 | +0.50(+1.08%) |
Jul 19, 2011 | 47.00 | 47.00 | 45.92 | 46.21 | 2,983,906 | -0.82(-1.74%) |
Jul 18, 2011 | 46.67 | 47.33 | 46.52 | 47.03 | 2,384,983 | +0.92(+2.00%) |
Jul 15, 2011 | 46.00 | 46.30 | 45.91 | 46.11 | 1,431,425 | +0.10(+0.22%) |
Jul 14, 2011 | 47.01 | 47.04 | 45.93 | 46.01 | 1,780,992 | -0.61(-1.31%) |
Jul 13, 2011 | 46.00 | 47.00 | 45.90 | 46.62 | 2,526,929 | +1.16(+2.55%) |
Jul 12, 2011 | 44.25 | 45.72 | 44.22 | 45.46 | 2,958,835 | +0.99(+2.23%) |
Jul 11, 2011 | 45.00 | 45.12 | 44.15 | 44.47 | 1,615,018 | +0.08(+0.18%) |
Jul 08, 2011 | 44.90 | 44.95 | 44.24 | 44.39 | 2,211,151 | +0.09(+0.20%) |
Jul 07, 2011 | 44.61 | 45.12 | 44.24 | 44.30 | 2,275,331 | -0.34(-0.76%) |
Jul 06, 2011 | 44.90 | 45.06 | 44.52 | 44.64 | 2,112,153 | +0.37(+0.84%) |
Jul 05, 2011 | 44.25 | 44.61 | 43.45 | 44.27 | 3,538,432 | +0.49(+1.12%) |