Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.86 | 41.84 | 40.26 | 40.92 | 1,284,676 | -0.62(-1.49%) |
Sep 29, 2011 | 42.02 | 42.56 | 40.59 | 41.54 | 1,643,959 | +0.22(+0.53%) |
Sep 28, 2011 | 42.91 | 42.92 | 41.31 | 41.32 | 1,023,719 | -1.38(-3.23%) |
Sep 27, 2011 | 42.43 | 43.68 | 42.28 | 42.70 | 2,078,127 | +1.06(+2.55%) |
Sep 26, 2011 | 41.65 | 41.95 | 40.07 | 41.64 | 2,225,790 | -0.03(-0.07%) |
Sep 23, 2011 | 42.20 | 42.27 | 40.90 | 41.67 | 3,278,471 | -0.77(-1.81%) |
Sep 22, 2011 | 40.39 | 42.81 | 39.82 | 42.44 | 3,621,309 | +0.77(+1.85%) |
Sep 21, 2011 | 45.60 | 45.96 | 40.06 | 41.67 | 6,254,974 | -3.31(-7.36%) |
Sep 20, 2011 | 47.58 | 47.95 | 43.75 | 44.98 | 4,850,213 | -2.45(-5.17%) |
Sep 19, 2011 | 47.17 | 47.87 | 46.50 | 47.43 | 2,036,560 | -0.45(-0.94%) |
Sep 16, 2011 | 49.38 | 49.99 | 47.67 | 47.88 | 3,294,196 | -1.41(-2.86%) |
Sep 15, 2011 | 51.00 | 51.32 | 49.13 | 49.29 | 3,380,703 | -2.30(-4.46%) |
Sep 14, 2011 | 50.55 | 52.34 | 49.90 | 51.59 | 2,063,017 | +1.43(+2.85%) |
Sep 13, 2011 | 48.49 | 50.50 | 48.08 | 50.16 | 1,890,046 | +1.86(+3.85%) |
Sep 12, 2011 | 47.55 | 48.64 | 47.00 | 48.30 | 1,658,481 | -0.24(-0.49%) |
Sep 09, 2011 | 50.13 | 50.33 | 48.28 | 48.54 | 1,976,484 | -1.68(-3.35%) |
Sep 08, 2011 | 50.65 | 51.96 | 49.76 | 50.22 | 2,005,588 | -0.59(-1.16%) |
Sep 07, 2011 | 49.79 | 50.82 | 49.49 | 50.81 | 996,319 | +1.33(+2.69%) |
Sep 06, 2011 | 48.42 | 49.69 | 48.00 | 49.48 | 987,747 | -0.29(-0.58%) |
Sep 02, 2011 | 49.80 | 50.47 | 49.23 | 49.77 | 1,160,596 | -0.86(-1.70%) |
Sep 01, 2011 | 52.28 | 52.44 | 50.53 | 50.63 | 1,263,499 | -1.47(-2.82%) |
Aug 31, 2011 | 52.07 | 52.50 | 51.80 | 52.10 | 1,843,701 | +0.44(+0.85%) |
Aug 30, 2011 | 51.66 | 52.50 | 50.89 | 51.66 | 1,637,589 | -0.01(-0.02%) |
Aug 29, 2011 | 49.99 | 51.85 | 49.79 | 51.67 | 1,618,681 | +2.04(+4.11%) |
Aug 26, 2011 | 46.94 | 49.98 | 46.16 | 49.63 | 1,844,256 | +2.64(+5.62%) |
Aug 25, 2011 | 48.29 | 48.38 | 46.87 | 46.99 | 1,736,961 | -1.20(-2.49%) |
Aug 24, 2011 | 47.30 | 49.12 | 47.05 | 48.19 | 2,258,514 | -0.41(-0.84%) |
Aug 23, 2011 | 45.51 | 48.64 | 45.51 | 48.60 | 1,489,244 | +2.36(+5.10%) |
Aug 22, 2011 | 47.23 | 47.92 | 45.86 | 46.24 | 1,032,312 | -0.55(-1.18%) |
Aug 19, 2011 | 46.55 | 48.50 | 46.11 | 46.79 | 2,225,434 | -0.31(-0.66%) |
Aug 18, 2011 | 50.19 | 50.85 | 46.48 | 47.10 | 2,803,557 | -4.25(-8.28%) |
Aug 17, 2011 | 52.41 | 53.43 | 51.01 | 51.35 | 1,710,796 | -1.10(-2.10%) |
Aug 16, 2011 | 53.60 | 53.85 | 52.06 | 52.45 | 1,505,096 | -1.65(-3.05%) |
Aug 15, 2011 | 52.48 | 54.19 | 52.31 | 54.10 | 2,726,021 | +2.15(+4.14%) |
Aug 12, 2011 | 52.83 | 53.29 | 51.29 | 51.95 | 3,071,615 | -0.52(-0.99%) |
Aug 11, 2011 | 51.86 | 53.47 | 50.35 | 52.47 | 2,937,119 | +0.78(+1.51%) |
Aug 10, 2011 | 54.16 | 54.16 | 51.63 | 51.69 | 2,474,576 | -3.31(-6.02%) |
Aug 09, 2011 | 54.30 | 55.11 | 51.63 | 55.00 | 3,308,978 | +4.00(+7.84%) |
Aug 08, 2011 | 52.10 | 52.94 | 50.51 | 51.00 | 3,712,651 | -2.58(-4.82%) |
Aug 05, 2011 | 53.81 | 54.38 | 49.82 | 53.58 | 5,750,244 | -0.92(-1.69%) |
Aug 04, 2011 | 58.03 | 58.03 | 54.48 | 54.50 | 3,175,868 | -4.22(-7.19%) |
Aug 03, 2011 | 58.84 | 59.44 | 57.48 | 58.72 | 2,466,589 | +0.07(+0.12%) |
Aug 02, 2011 | 60.02 | 60.77 | 58.61 | 58.65 | 2,701,575 | -2.23(-3.66%) |
Aug 01, 2011 | 62.76 | 63.69 | 60.71 | 60.88 | 3,836,497 | -1.57(-2.51%) |
Jul 29, 2011 | 59.88 | 63.20 | 59.28 | 62.45 | 5,172,056 | +2.20(+3.65%) |
Jul 28, 2011 | 57.76 | 60.55 | 57.71 | 60.25 | 6,507,024 | +2.92(+5.09%) |
Jul 27, 2011 | 63.25 | 63.50 | 57.00 | 57.33 | 10,788,734 | -12.32(-17.69%) |
Jul 26, 2011 | 71.53 | 71.85 | 68.35 | 69.65 | 3,528,396 | -2.62(-3.63%) |
Jul 25, 2011 | 74.10 | 74.16 | 72.18 | 72.27 | 1,096,287 | -2.20(-2.95%) |
Jul 22, 2011 | 74.09 | 74.61 | 73.30 | 74.47 | 918,210 | +0.34(+0.46%) |
Jul 21, 2011 | 73.70 | 74.68 | 73.40 | 74.13 | 1,615,888 | +1.13(+1.55%) |
Jul 20, 2011 | 72.15 | 73.33 | 71.25 | 73.00 | 1,656,958 | +0.80(+1.11%) |
Jul 19, 2011 | 71.33 | 72.66 | 71.15 | 72.20 | 1,045,286 | +1.07(+1.50%) |
Jul 18, 2011 | 72.50 | 72.67 | 70.21 | 71.13 | 1,833,964 | -1.69(-2.32%) |
Jul 15, 2011 | 73.69 | 74.17 | 72.43 | 72.82 | 1,002,890 | -0.86(-1.17%) |
Jul 14, 2011 | 74.09 | 74.77 | 72.65 | 73.68 | 1,442,034 | -0.33(-0.45%) |
Jul 13, 2011 | 74.28 | 75.33 | 73.60 | 74.01 | 1,278,979 | +0.41(+0.56%) |
Jul 12, 2011 | 73.41 | 74.30 | 73.40 | 73.60 | 1,578,833 | -0.19(-0.26%) |
Jul 11, 2011 | 75.59 | 75.59 | 73.63 | 73.79 | 1,721,980 | -2.33(-3.06%) |
Jul 08, 2011 | 75.06 | 76.37 | 74.69 | 76.12 | 1,414,464 | +0.08(+0.11%) |
Jul 07, 2011 | 77.50 | 77.90 | 75.96 | 76.04 | 2,084,340 | -1.84(-2.36%) |
Jul 06, 2011 | 78.38 | 79.40 | 77.56 | 77.88 | 1,795,811 | +0.05(+0.06%) |
Jul 05, 2011 | 76.25 | 78.43 | 75.36 | 77.83 | 2,355,801 | +1.82(+2.39%) |