Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.31 | 44.22 | 42.87 | 43.12 | 20,652,534 | -1.16(-2.61%) |
Sep 29, 2011 | 44.89 | 45.25 | 43.34 | 44.27 | 17,115,640 | +0.72(+1.66%) |
Sep 28, 2011 | 45.91 | 46.17 | 43.39 | 43.55 | 17,543,146 | -2.23(-4.87%) |
Sep 27, 2011 | 46.81 | 47.77 | 45.31 | 45.78 | 22,893,136 | +0.11(+0.24%) |
Sep 26, 2011 | 44.59 | 45.76 | 42.43 | 45.67 | 27,240,678 | +1.49(+3.38%) |
Sep 23, 2011 | 43.71 | 44.92 | 43.48 | 44.18 | 23,189,512 | -0.01(-0.03%) |
Sep 22, 2011 | 45.15 | 45.62 | 43.23 | 44.19 | 34,087,076 | -2.84(-6.03%) |
Sep 21, 2011 | 50.09 | 50.14 | 47.01 | 47.03 | 25,432,884 | -2.99(-5.97%) |
Sep 20, 2011 | 51.51 | 51.58 | 50.01 | 50.02 | 18,391,802 | -1.06(-2.08%) |
Sep 19, 2011 | 50.82 | 51.46 | 49.99 | 51.08 | 17,808,340 | -1.50(-2.86%) |
Sep 16, 2011 | 54.11 | 54.32 | 52.09 | 52.58 | 16,381,387 | -1.00(-1.86%) |
Sep 15, 2011 | 53.64 | 53.85 | 52.58 | 53.58 | 12,156,097 | +0.93(+1.77%) |
Sep 14, 2011 | 52.48 | 53.34 | 50.78 | 52.65 | 15,104,410 | +0.58(+1.11%) |
Sep 13, 2011 | 52.13 | 52.55 | 50.98 | 52.07 | 12,251,032 | -0.18(-0.35%) |
Sep 12, 2011 | 51.10 | 52.27 | 50.49 | 52.25 | 15,343,027 | +0.42(+0.81%) |
Sep 09, 2011 | 53.33 | 53.51 | 51.49 | 51.83 | 18,503,606 | -2.65(-4.86%) |
Sep 08, 2011 | 54.39 | 55.40 | 54.24 | 54.48 | 14,791,951 | -0.95(-1.72%) |
Sep 07, 2011 | 54.61 | 55.51 | 54.43 | 55.43 | 11,001,740 | +1.78(+3.32%) |
Sep 06, 2011 | 51.94 | 53.78 | 51.51 | 53.65 | 14,765,709 | -0.07(-0.13%) |
Sep 02, 2011 | 53.79 | 54.39 | 52.97 | 53.72 | 12,459,870 | -1.50(-2.72%) |
Sep 01, 2011 | 56.44 | 57.42 | 55.17 | 55.22 | 15,492,054 | -1.17(-2.07%) |
Aug 31, 2011 | 56.24 | 57.24 | 55.90 | 56.39 | 16,231,800 | +0.57(+1.02%) |
Aug 30, 2011 | 55.43 | 56.32 | 54.64 | 55.82 | 14,264,637 | +0.24(+0.43%) |
Aug 29, 2011 | 54.98 | 55.67 | 54.36 | 55.59 | 9,715,754 | +1.73(+3.22%) |
Aug 26, 2011 | 52.56 | 54.26 | 51.88 | 53.85 | 16,958,228 | +1.24(+2.37%) |
Aug 25, 2011 | 55.19 | 55.57 | 52.36 | 52.61 | 15,845,955 | -2.24(-4.09%) |
Aug 24, 2011 | 54.54 | 54.97 | 53.50 | 54.85 | 11,985,665 | +0.07(+0.13%) |
Aug 23, 2011 | 52.50 | 54.81 | 51.90 | 54.78 | 12,055,956 | +2.62(+5.02%) |
Aug 22, 2011 | 54.24 | 54.32 | 52.00 | 52.16 | 12,176,504 | -0.45(-0.86%) |
Aug 19, 2011 | 52.53 | 54.44 | 52.07 | 52.61 | 18,460,698 | -0.93(-1.73%) |
Aug 18, 2011 | 55.05 | 55.60 | 52.86 | 53.54 | 20,329,758 | -3.68(-6.43%) |
Aug 17, 2011 | 57.70 | 58.52 | 56.77 | 57.22 | 12,614,719 | +0.64(+1.13%) |
Aug 16, 2011 | 56.91 | 57.75 | 55.90 | 56.58 | 13,024,700 | -1.04(-1.80%) |
Aug 15, 2011 | 56.78 | 58.03 | 56.76 | 57.62 | 12,548,519 | +1.50(+2.67%) |
Aug 12, 2011 | 56.71 | 56.90 | 55.41 | 56.12 | 12,239,805 | +0.33(+0.59%) |
Aug 11, 2011 | 53.90 | 56.70 | 52.38 | 55.79 | 24,065,148 | +2.68(+5.04%) |
Aug 10, 2011 | 55.84 | 56.13 | 52.87 | 53.11 | 25,187,348 | -2.75(-4.92%) |
Aug 09, 2011 | 55.60 | 55.97 | 52.40 | 55.86 | 30,684,598 | +2.85(+5.38%) |
Aug 08, 2011 | 55.60 | 57.09 | 52.61 | 53.01 | 28,147,728 | -5.19(-8.91%) |
Aug 05, 2011 | 59.36 | 59.62 | 55.58 | 58.20 | 26,049,766 | +0.06(+0.11%) |
Aug 04, 2011 | 61.36 | 61.55 | 58.00 | 58.13 | 27,227,020 | -4.61(-7.34%) |
Aug 03, 2011 | 62.96 | 63.08 | 60.67 | 62.74 | 16,021,216 | -0.31(-0.49%) |
Aug 02, 2011 | 64.19 | 65.41 | 62.98 | 63.05 | 14,396,322 | -1.86(-2.87%) |
Aug 01, 2011 | 66.10 | 66.36 | 64.18 | 64.91 | 11,942,587 | -0.12(-0.18%) |
Jul 29, 2011 | 64.79 | 65.87 | 64.62 | 65.03 | 12,754,109 | -0.74(-1.13%) |
Jul 28, 2011 | 65.85 | 66.72 | 65.74 | 65.77 | 9,696,381 | -0.20(-0.31%) |
Jul 27, 2011 | 67.01 | 67.49 | 65.73 | 65.97 | 12,153,220 | -1.62(-2.40%) |
Jul 26, 2011 | 68.03 | 68.33 | 67.39 | 67.59 | 11,752,082 | -0.55(-0.81%) |
Jul 25, 2011 | 66.74 | 68.74 | 66.71 | 68.14 | 14,268,023 | +0.64(+0.95%) |
Jul 22, 2011 | 67.78 | 67.95 | 67.39 | 67.50 | 21,493,294 | +2.05(+3.13%) |
Jul 21, 2011 | 64.03 | 65.49 | 64.02 | 65.45 | 15,533,455 | +1.83(+2.88%) |
Jul 20, 2011 | 64.44 | 64.44 | 63.40 | 63.62 | 8,698,644 | -0.21(-0.33%) |
Jul 19, 2011 | 63.42 | 64.03 | 63.08 | 63.82 | 9,671,873 | +1.07(+1.71%) |
Jul 18, 2011 | 63.35 | 63.35 | 62.39 | 62.75 | 10,957,473 | -0.56(-0.89%) |
Jul 15, 2011 | 62.34 | 63.47 | 62.22 | 63.31 | 11,271,361 | +1.49(+2.41%) |
Jul 14, 2011 | 62.77 | 63.05 | 61.71 | 61.82 | 9,596,119 | -0.78(-1.24%) |
Jul 13, 2011 | 62.41 | 63.79 | 62.27 | 62.60 | 9,890,646 | +0.12(+0.18%) |
Jul 12, 2011 | 62.88 | 63.30 | 62.37 | 62.49 | 11,757,213 | -0.89(-1.40%) |
Jul 11, 2011 | 63.42 | 63.97 | 62.93 | 63.37 | 8,619,037 | -1.36(-2.10%) |
Jul 08, 2011 | 63.59 | 64.97 | 63.48 | 64.73 | 8,909,315 | -0.32(-0.49%) |
Jul 07, 2011 | 64.75 | 65.40 | 64.26 | 65.05 | 11,590,889 | +0.93(+1.45%) |
Jul 06, 2011 | 63.68 | 64.23 | 63.21 | 64.12 | 9,545,409 | +0.55(+0.86%) |
Jul 05, 2011 | 62.87 | 63.85 | 62.71 | 63.57 | 8,547,369 | +0.54(+0.86%) |