Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.61 | 36.66 | 33.85 | 34.26 | 54,848 | -4.33(-11.23%) |
Sep 29, 2011 | 39.47 | 39.53 | 37.95 | 38.60 | 50,363 | +0.90(+2.39%) |
Sep 28, 2011 | 39.40 | 39.84 | 37.67 | 37.70 | 48,674 | -3.04(-7.46%) |
Sep 27, 2011 | 39.97 | 41.89 | 39.92 | 40.73 | 116,237 | +3.73(+10.07%) |
Sep 26, 2011 | 35.92 | 37.73 | 35.21 | 37.01 | 66,102 | -0.36(-0.96%) |
Sep 23, 2011 | 36.23 | 37.76 | 36.04 | 37.37 | 56,073 | +0.14(+0.37%) |
Sep 22, 2011 | 37.36 | 38.17 | 35.27 | 37.23 | 77,127 | -3.66(-8.96%) |
Sep 21, 2011 | 43.86 | 44.25 | 40.78 | 40.89 | 204,642 | -4.01(-8.94%) |
Sep 20, 2011 | 45.53 | 46.31 | 44.56 | 44.90 | 47,379 | -0.43(-0.95%) |
Sep 19, 2011 | 44.94 | 45.72 | 44.01 | 45.34 | 71,142 | -3.12(-6.44%) |
Sep 16, 2011 | 48.73 | 49.02 | 47.63 | 48.46 | 40,321 | +0.54(+1.13%) |
Sep 15, 2011 | 47.32 | 47.91 | 46.16 | 47.91 | 57,693 | +1.14(+2.44%) |
Sep 14, 2011 | 46.27 | 47.35 | 44.90 | 46.77 | 38,276 | +0.08(+0.18%) |
Sep 13, 2011 | 46.45 | 46.71 | 45.68 | 46.69 | 54,858 | +0.42(+0.91%) |
Sep 12, 2011 | 45.58 | 46.58 | 44.75 | 46.27 | 45,055 | -0.48(-1.02%) |
Sep 09, 2011 | 48.61 | 48.69 | 46.66 | 46.74 | 57,195 | -2.78(-5.61%) |
Sep 08, 2011 | 49.94 | 51.11 | 49.48 | 49.52 | 42,152 | -2.47(-4.74%) |
Sep 07, 2011 | 51.34 | 52.11 | 50.87 | 51.99 | 42,375 | +2.02(+4.05%) |
Sep 06, 2011 | 47.51 | 50.08 | 47.51 | 49.97 | 38,995 | -0.12(-0.24%) |
Sep 02, 2011 | 50.42 | 50.97 | 49.67 | 50.08 | 47,838 | -2.46(-4.68%) |
Sep 01, 2011 | 53.72 | 54.31 | 52.54 | 52.54 | 24,571 | -1.52(-2.81%) |
Aug 31, 2011 | 53.92 | 54.31 | 52.97 | 54.06 | 126,561 | +1.70(+3.25%) |
Aug 30, 2011 | 51.47 | 52.85 | 51.21 | 52.36 | 48,384 | +0.11(+0.21%) |
Aug 29, 2011 | 50.25 | 52.27 | 50.20 | 52.25 | 28,999 | +2.87(+5.82%) |
Aug 26, 2011 | 47.68 | 49.45 | 46.44 | 49.38 | 23,770 | +0.72(+1.48%) |
Aug 25, 2011 | 50.00 | 50.40 | 48.01 | 48.66 | 122,719 | -0.65(-1.33%) |
Aug 24, 2011 | 48.23 | 49.54 | 48.14 | 49.31 | 20,497 | -1.13(-2.24%) |
Aug 23, 2011 | 48.27 | 50.64 | 47.20 | 50.44 | 48,291 | +4.17(+9.01%) |
Aug 22, 2011 | 47.61 | 47.72 | 46.02 | 46.27 | 38,881 | -0.66(-1.41%) |
Aug 19, 2011 | 46.94 | 48.55 | 46.94 | 46.94 | 27,438 | -0.75(-1.58%) |
Aug 18, 2011 | 48.38 | 48.58 | 46.38 | 47.69 | 58,441 | -4.03(-7.79%) |
Aug 17, 2011 | 52.49 | 53.13 | 51.14 | 51.72 | 36,867 | -0.29(-0.55%) |
Aug 16, 2011 | 51.52 | 52.51 | 51.00 | 52.01 | 64,698 | -0.64(-1.22%) |
Aug 15, 2011 | 51.85 | 52.72 | 51.46 | 52.65 | 30,997 | +3.55(+7.24%) |
Aug 12, 2011 | 49.76 | 49.99 | 48.23 | 49.10 | 38,736 | -0.56(-1.13%) |
Aug 11, 2011 | 46.67 | 50.11 | 46.67 | 49.66 | 49,006 | +4.51(+9.99%) |
Aug 10, 2011 | 47.26 | 48.42 | 44.92 | 45.15 | 138,180 | -5.81(-11.40%) |
Aug 09, 2011 | 54.28 | 51.04 | 45.78 | 50.96 | 192,370 | +3.51(+7.39%) |
Aug 08, 2011 | 51.35 | 52.71 | 47.18 | 47.45 | 152,129 | -7.90(-14.27%) |
Aug 05, 2011 | 56.61 | 57.21 | 52.07 | 55.35 | 186,597 | -1.59(-2.80%) |
Aug 04, 2011 | 58.99 | 59.47 | 56.80 | 56.94 | 112,550 | -5.04(-8.14%) |
Aug 03, 2011 | 61.70 | 62.21 | 59.42 | 61.98 | 74,335 | -0.53(-0.85%) |
Aug 02, 2011 | 64.71 | 64.84 | 62.43 | 62.52 | 51,796 | -3.43(-5.21%) |
Aug 01, 2011 | 67.37 | 67.44 | 64.64 | 65.95 | 39,872 | -0.59(-0.89%) |
Jul 29, 2011 | 64.84 | 66.83 | 64.84 | 66.54 | 29,429 | +0.04(+0.06%) |
Jul 28, 2011 | 66.40 | 67.06 | 65.87 | 66.50 | 25,497 | +1.05(+1.60%) |
Jul 27, 2011 | 66.54 | 66.54 | 65.08 | 65.45 | 22,643 | -1.94(-2.88%) |
Jul 26, 2011 | 67.15 | 67.71 | 66.56 | 67.40 | 56,652 | +1.64(+2.49%) |
Jul 25, 2011 | 65.44 | 66.16 | 65.25 | 65.76 | 52,561 | -0.89(-1.34%) |
Jul 22, 2011 | 66.59 | 66.83 | 66.40 | 66.65 | 53,556 | +0.95(+1.44%) |
Jul 21, 2011 | 65.10 | 66.15 | 64.75 | 65.70 | 76,586 | +0.59(+0.91%) |
Jul 20, 2011 | 64.61 | 65.51 | 64.51 | 65.11 | 38,233 | +0.77(+1.20%) |
Jul 19, 2011 | 63.65 | 64.44 | 63.62 | 64.34 | 53,767 | +1.58(+2.52%) |
Jul 18, 2011 | 62.86 | 63.05 | 61.88 | 62.76 | 28,446 | -0.52(-0.81%) |
Jul 15, 2011 | 63.95 | 63.95 | 62.79 | 63.27 | 31,371 | +0.39(+0.61%) |
Jul 14, 2011 | 63.96 | 64.27 | 62.59 | 62.89 | 25,689 | -0.79(-1.24%) |
Jul 13, 2011 | 63.08 | 64.75 | 63.08 | 63.68 | 54,053 | +1.73(+2.79%) |
Jul 12, 2011 | 61.95 | 62.68 | 61.46 | 61.95 | 27,408 | -1.07(-1.69%) |
Jul 11, 2011 | 64.66 | 64.66 | 62.67 | 63.02 | 56,253 | -3.25(-4.90%) |
Jul 08, 2011 | 66.80 | 67.26 | 65.67 | 66.26 | 35,663 | -1.55(-2.28%) |
Jul 07, 2011 | 67.56 | 68.24 | 67.42 | 67.81 | 22,123 | +1.17(+1.75%) |
Jul 06, 2011 | 66.37 | 66.66 | 65.31 | 66.64 | 25,179 | -1.72(-2.52%) |
Jul 05, 2011 | 69.06 | 69.07 | 67.87 | 68.36 | 18,592 | -1.10(-1.58%) |