Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.28 | 51.10 | 49.77 | 50.77 | 1,901,505 | -0.08(-0.16%) |
Sep 29, 2011 | 51.73 | 51.94 | 49.81 | 50.85 | 998,622 | +0.08(+0.16%) |
Sep 28, 2011 | 52.20 | 52.50 | 50.70 | 50.77 | 866,001 | -1.13(-2.18%) |
Sep 27, 2011 | 51.59 | 52.94 | 51.25 | 51.90 | 1,317,248 | +1.23(+2.43%) |
Sep 26, 2011 | 49.82 | 51.14 | 49.38 | 50.67 | 1,095,798 | +1.02(+2.05%) |
Sep 23, 2011 | 49.14 | 50.01 | 48.81 | 49.65 | 1,160,709 | +0.15(+0.30%) |
Sep 22, 2011 | 50.39 | 50.48 | 48.75 | 49.50 | 2,001,519 | -2.00(-3.88%) |
Sep 21, 2011 | 53.58 | 53.97 | 51.48 | 51.50 | 1,122,903 | -2.03(-3.79%) |
Sep 20, 2011 | 54.05 | 54.55 | 53.48 | 53.53 | 747,737 | -0.32(-0.59%) |
Sep 19, 2011 | 53.62 | 54.15 | 53.37 | 53.85 | 770,320 | -0.64(-1.17%) |
Sep 16, 2011 | 54.26 | 54.76 | 53.87 | 54.49 | 1,314,989 | +0.38(+0.70%) |
Sep 15, 2011 | 53.89 | 54.11 | 53.14 | 54.11 | 823,287 | +0.86(+1.62%) |
Sep 14, 2011 | 52.40 | 53.79 | 51.69 | 53.25 | 897,036 | +1.07(+2.05%) |
Sep 13, 2011 | 51.90 | 52.29 | 51.32 | 52.18 | 1,048,989 | +0.32(+0.62%) |
Sep 12, 2011 | 50.74 | 51.87 | 50.73 | 51.86 | 1,351,186 | +0.39(+0.76%) |
Sep 09, 2011 | 52.62 | 52.76 | 51.17 | 51.47 | 1,051,627 | -1.74(-3.27%) |
Sep 08, 2011 | 54.10 | 54.13 | 53.09 | 53.21 | 956,056 | -1.05(-1.94%) |
Sep 07, 2011 | 53.01 | 54.29 | 52.98 | 54.26 | 917,437 | +1.83(+3.49%) |
Sep 06, 2011 | 52.03 | 52.69 | 51.55 | 52.43 | 1,349,650 | -1.06(-1.98%) |
Sep 02, 2011 | 54.23 | 54.46 | 53.45 | 53.49 | 836,723 | -1.66(-3.01%) |
Sep 01, 2011 | 55.95 | 56.40 | 55.15 | 55.15 | 997,248 | -0.68(-1.22%) |
Aug 31, 2011 | 55.42 | 56.26 | 55.28 | 55.83 | 1,242,363 | +0.52(+0.94%) |
Aug 30, 2011 | 55.15 | 55.63 | 54.75 | 55.31 | 889,542 | +0.01(+0.02%) |
Aug 29, 2011 | 54.35 | 55.36 | 54.35 | 55.30 | 1,318,048 | +1.34(+2.48%) |
Aug 26, 2011 | 52.70 | 54.17 | 52.28 | 53.96 | 1,073,480 | +0.84(+1.58%) |
Aug 25, 2011 | 54.28 | 54.40 | 52.86 | 53.12 | 1,243,680 | -0.88(-1.63%) |
Aug 24, 2011 | 53.45 | 54.05 | 53.03 | 54.00 | 907,449 | +0.30(+0.56%) |
Aug 23, 2011 | 53.70 | 53.82 | 52.13 | 53.70 | 1,930,160 | +1.59(+3.05%) |
Aug 22, 2011 | 52.51 | 52.82 | 51.88 | 52.11 | 1,609,472 | +0.69(+1.34%) |
Aug 19, 2011 | 50.96 | 52.47 | 50.96 | 51.42 | 1,706,865 | -0.65(-1.25%) |
Aug 18, 2011 | 53.06 | 53.27 | 51.67 | 52.07 | 1,793,288 | -2.53(-4.63%) |
Aug 17, 2011 | 54.75 | 55.23 | 54.14 | 54.60 | 1,547,058 | +0.03(+0.05%) |
Aug 16, 2011 | 54.42 | 55.11 | 53.99 | 54.57 | 1,136,455 | -0.66(-1.20%) |
Aug 15, 2011 | 55.17 | 55.48 | 54.76 | 55.23 | 1,146,259 | +0.23(+0.41%) |
Aug 12, 2011 | 55.43 | 55.95 | 54.79 | 55.01 | 1,260,511 | -0.33(-0.60%) |
Aug 11, 2011 | 53.54 | 55.89 | 53.24 | 55.34 | 2,032,615 | +2.10(+3.94%) |
Aug 10, 2011 | 52.98 | 55.00 | 52.87 | 53.24 | 2,935,575 | -1.02(-1.88%) |
Aug 09, 2011 | 53.46 | 54.31 | 51.27 | 54.26 | 3,100,635 | +1.61(+3.06%) |
Aug 08, 2011 | 55.41 | 56.39 | 52.12 | 52.65 | 2,518,339 | -4.02(-7.09%) |
Aug 05, 2011 | 57.19 | 57.61 | 55.61 | 56.67 | 1,893,178 | +0.26(+0.46%) |
Aug 04, 2011 | 57.94 | 59.21 | 56.39 | 56.41 | 1,431,481 | -2.19(-3.74%) |
Aug 03, 2011 | 59.26 | 59.41 | 57.55 | 58.60 | 1,875,039 | +0.72(+1.24%) |
Aug 02, 2011 | 59.49 | 59.82 | 57.84 | 57.88 | 1,152,398 | -1.98(-3.31%) |
Aug 01, 2011 | 60.88 | 61.06 | 59.26 | 59.86 | 1,125,808 | -0.50(-0.83%) |
Jul 29, 2011 | 61.00 | 61.00 | 60.12 | 60.36 | 1,202,018 | -1.04(-1.69%) |
Jul 28, 2011 | 61.34 | 62.09 | 60.99 | 61.40 | 910,993 | -0.05(-0.08%) |
Jul 27, 2011 | 62.37 | 63.36 | 61.36 | 61.45 | 1,398,311 | -0.06(-0.10%) |
Jul 26, 2011 | 61.82 | 62.06 | 60.95 | 61.51 | 1,204,455 | -0.28(-0.45%) |
Jul 25, 2011 | 61.55 | 62.06 | 61.38 | 61.79 | 766,615 | -0.37(-0.60%) |
Jul 22, 2011 | 62.11 | 62.34 | 61.72 | 62.16 | 750,356 | +0.11(+0.18%) |
Jul 21, 2011 | 60.76 | 62.15 | 60.63 | 62.05 | 1,179,865 | +1.55(+2.56%) |
Jul 20, 2011 | 61.24 | 61.26 | 60.42 | 60.50 | 948,934 | -0.83(-1.35%) |
Jul 19, 2011 | 60.61 | 61.53 | 60.27 | 61.33 | 1,199,354 | +1.14(+1.89%) |
Jul 18, 2011 | 61.04 | 61.21 | 60.14 | 60.19 | 1,008,447 | -1.18(-1.92%) |
Jul 15, 2011 | 62.91 | 62.91 | 61.27 | 61.37 | 944,669 | -0.62(-1.00%) |
Jul 14, 2011 | 62.82 | 63.27 | 61.90 | 61.99 | 562,016 | -0.70(-1.12%) |
Jul 13, 2011 | 62.93 | 63.53 | 62.53 | 62.69 | 773,290 | +0.03(+0.05%) |
Jul 12, 2011 | 63.60 | 63.92 | 62.64 | 62.66 | 1,133,417 | -1.01(-1.59%) |
Jul 11, 2011 | 64.00 | 64.37 | 63.55 | 63.67 | 594,197 | -0.94(-1.45%) |
Jul 08, 2011 | 64.75 | 64.95 | 64.06 | 64.61 | 569,448 | -0.61(-0.94%) |
Jul 07, 2011 | 65.02 | 65.41 | 64.89 | 65.22 | 895,476 | +0.47(+0.73%) |
Jul 06, 2011 | 63.94 | 64.99 | 63.80 | 64.75 | 873,001 | +0.72(+1.12%) |
Jul 05, 2011 | 63.76 | 64.14 | 63.44 | 64.03 | 1,032,048 | +0.29(+0.45%) |