Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.08 | 45.69 | 44.43 | 44.43 | 2,458,693 | -1.41(-3.08%) |
Sep 29, 2011 | 45.82 | 46.02 | 44.56 | 45.84 | 1,880,413 | +1.06(+2.37%) |
Sep 28, 2011 | 46.49 | 46.66 | 44.68 | 44.78 | 1,737,189 | -1.70(-3.65%) |
Sep 27, 2011 | 46.44 | 47.55 | 46.10 | 46.48 | 1,995,487 | +0.86(+1.90%) |
Sep 26, 2011 | 45.12 | 45.65 | 44.28 | 45.62 | 1,487,240 | +0.94(+2.11%) |
Sep 23, 2011 | 44.16 | 45.05 | 44.00 | 44.67 | 4,136,975 | +0.44(+1.00%) |
Sep 22, 2011 | 43.72 | 45.04 | 43.50 | 44.23 | 2,715,149 | -1.13(-2.49%) |
Sep 21, 2011 | 47.06 | 47.42 | 45.32 | 45.36 | 1,155,564 | -1.87(-3.96%) |
Sep 20, 2011 | 48.06 | 48.54 | 47.18 | 47.23 | 1,054,175 | -0.68(-1.42%) |
Sep 19, 2011 | 48.02 | 48.37 | 47.48 | 47.91 | 1,201,686 | -0.96(-1.97%) |
Sep 16, 2011 | 48.96 | 49.23 | 48.49 | 48.87 | 1,743,269 | +0.09(+0.19%) |
Sep 15, 2011 | 48.63 | 48.80 | 47.89 | 48.78 | 1,343,052 | +0.63(+1.30%) |
Sep 14, 2011 | 47.74 | 48.74 | 46.84 | 48.15 | 1,631,447 | +0.77(+1.62%) |
Sep 13, 2011 | 46.95 | 47.49 | 46.54 | 47.39 | 1,349,254 | +0.74(+1.58%) |
Sep 12, 2011 | 45.53 | 46.67 | 45.42 | 46.65 | 4,113,379 | +0.40(+0.87%) |
Sep 09, 2011 | 47.08 | 47.28 | 45.77 | 46.25 | 1,690,857 | -1.33(-2.79%) |
Sep 08, 2011 | 48.14 | 48.72 | 47.35 | 47.57 | 3,304,969 | -0.91(-1.87%) |
Sep 07, 2011 | 47.41 | 48.55 | 47.21 | 48.48 | 926,450 | +1.84(+3.94%) |
Sep 06, 2011 | 45.37 | 46.70 | 45.18 | 46.64 | 2,373,351 | -0.19(-0.40%) |
Sep 02, 2011 | 47.54 | 47.92 | 46.67 | 46.83 | 1,543,405 | -1.82(-3.74%) |
Sep 01, 2011 | 49.90 | 50.44 | 48.41 | 48.65 | 3,134,379 | -1.19(-2.38%) |
Aug 31, 2011 | 50.20 | 50.58 | 49.40 | 49.84 | 2,066,670 | -0.01(-0.02%) |
Aug 30, 2011 | 49.42 | 50.23 | 48.85 | 49.84 | 1,282,115 | +0.09(+0.17%) |
Aug 29, 2011 | 48.08 | 49.80 | 47.98 | 49.76 | 969,617 | +2.27(+4.78%) |
Aug 26, 2011 | 46.40 | 47.64 | 45.57 | 47.49 | 1,559,288 | +0.91(+1.96%) |
Aug 25, 2011 | 48.29 | 48.51 | 46.36 | 46.57 | 2,359,669 | -1.15(-2.40%) |
Aug 24, 2011 | 46.97 | 48.00 | 46.63 | 47.72 | 1,904,305 | +0.74(+1.58%) |
Aug 23, 2011 | 45.29 | 47.01 | 44.88 | 46.98 | 1,552,117 | +1.89(+4.20%) |
Aug 22, 2011 | 46.40 | 46.40 | 44.72 | 45.08 | 2,033,860 | -0.05(-0.10%) |
Aug 19, 2011 | 45.08 | 46.60 | 45.00 | 45.13 | 2,183,527 | -0.87(-1.89%) |
Aug 18, 2011 | 46.81 | 47.05 | 45.62 | 46.00 | 2,705,291 | -2.52(-5.19%) |
Aug 17, 2011 | 48.73 | 49.13 | 48.08 | 48.52 | 1,851,483 | +0.16(+0.32%) |
Aug 16, 2011 | 48.42 | 49.02 | 47.90 | 48.36 | 4,227,175 | -0.79(-1.61%) |
Aug 15, 2011 | 48.36 | 49.22 | 48.22 | 49.15 | 2,695,088 | +1.44(+3.02%) |
Aug 12, 2011 | 48.18 | 48.54 | 47.22 | 47.71 | 3,165,554 | +0.06(+0.13%) |
Aug 11, 2011 | 45.71 | 48.39 | 45.50 | 47.65 | 4,053,844 | +2.13(+4.68%) |
Aug 10, 2011 | 46.70 | 47.46 | 45.37 | 45.52 | 6,066,680 | -2.59(-5.38%) |
Aug 09, 2011 | 49.29 | 48.17 | 44.08 | 48.11 | 5,374,613 | +3.03(+6.72%) |
Aug 08, 2011 | 47.73 | 49.07 | 45.08 | 45.08 | 8,769,072 | -4.33(-8.76%) |
Aug 05, 2011 | 50.78 | 51.05 | 48.39 | 49.40 | 9,690,797 | -0.82(-1.64%) |
Aug 04, 2011 | 52.48 | 52.53 | 50.22 | 50.22 | 7,111,240 | -2.95(-5.54%) |
Aug 03, 2011 | 52.84 | 53.26 | 51.67 | 53.17 | 4,208,238 | +0.19(+0.37%) |
Aug 02, 2011 | 54.21 | 54.75 | 52.81 | 52.97 | 3,614,806 | -1.58(-2.90%) |
Aug 01, 2011 | 55.41 | 55.59 | 54.06 | 54.56 | 3,373,202 | -0.27(-0.49%) |
Jul 29, 2011 | 54.14 | 55.12 | 53.90 | 54.83 | 3,004,790 | -0.04(-0.07%) |
Jul 28, 2011 | 54.91 | 55.57 | 54.80 | 54.87 | 2,845,780 | -0.12(-0.23%) |
Jul 27, 2011 | 56.12 | 56.14 | 54.88 | 54.99 | 4,119,393 | -1.48(-2.62%) |
Jul 26, 2011 | 56.72 | 56.84 | 56.29 | 56.47 | 1,931,827 | -0.33(-0.57%) |
Jul 25, 2011 | 56.66 | 57.22 | 56.60 | 56.80 | 1,850,842 | -0.62(-1.08%) |
Jul 22, 2011 | 57.51 | 57.55 | 57.39 | 57.42 | 1,986,680 | -0.16(-0.28%) |
Jul 21, 2011 | 57.00 | 57.66 | 56.94 | 57.58 | 2,301,934 | +0.78(+1.36%) |
Jul 20, 2011 | 56.86 | 56.91 | 56.53 | 56.80 | 1,467,588 | +0.02(+0.04%) |
Jul 19, 2011 | 56.06 | 56.85 | 56.05 | 56.78 | 1,711,226 | +1.03(+1.85%) |
Jul 18, 2011 | 56.37 | 56.50 | 55.41 | 55.75 | 2,129,961 | -0.88(-1.55%) |
Jul 15, 2011 | 56.57 | 56.75 | 56.25 | 56.63 | 1,816,440 | +0.29(+0.52%) |
Jul 14, 2011 | 57.37 | 57.53 | 56.22 | 56.33 | 2,300,116 | -0.89(-1.56%) |
Jul 13, 2011 | 57.09 | 57.79 | 56.98 | 57.22 | 2,065,535 | +0.41(+0.72%) |
Jul 12, 2011 | 56.73 | 57.40 | 56.71 | 56.81 | 3,104,670 | -0.18(-0.31%) |
Jul 11, 2011 | 57.47 | 57.68 | 56.86 | 56.99 | 2,675,061 | -1.16(-1.99%) |
Jul 08, 2011 | 57.83 | 58.17 | 57.66 | 58.15 | 1,253,589 | -0.36(-0.62%) |
Jul 07, 2011 | 58.11 | 58.71 | 57.97 | 58.51 | 2,325,066 | +0.88(+1.52%) |
Jul 06, 2011 | 57.30 | 57.71 | 57.17 | 57.63 | 2,285,708 | +0.21(+0.36%) |
Jul 05, 2011 | 57.60 | 57.60 | 57.11 | 57.42 | 3,913,557 | -0.02(-0.04%) |