Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.41 | 49.60 | 48.03 | 48.23 | 3,394,283 | -0.82(-1.67%) |
Sep 29, 2011 | 49.23 | 49.55 | 48.06 | 49.05 | 2,678,789 | +0.62(+1.28%) |
Sep 28, 2011 | 49.74 | 50.31 | 48.26 | 48.43 | 2,283,507 | -1.10(-2.23%) |
Sep 27, 2011 | 49.48 | 50.50 | 49.27 | 49.53 | 2,597,793 | +1.05(+2.16%) |
Sep 26, 2011 | 48.79 | 49.03 | 47.41 | 48.48 | 3,547,020 | -0.03(-0.06%) |
Sep 23, 2011 | 46.90 | 48.92 | 46.80 | 48.51 | 4,271,842 | +1.11(+2.35%) |
Sep 22, 2011 | 46.77 | 47.66 | 46.46 | 47.40 | 5,205,264 | -1.50(-3.06%) |
Sep 21, 2011 | 50.84 | 51.45 | 48.86 | 48.89 | 2,918,340 | -1.94(-3.82%) |
Sep 20, 2011 | 50.83 | 52.35 | 50.76 | 50.84 | 2,435,794 | +0.16(+0.32%) |
Sep 19, 2011 | 50.48 | 50.96 | 49.63 | 50.67 | 2,597,741 | -1.24(-2.38%) |
Sep 16, 2011 | 52.27 | 52.63 | 51.32 | 51.91 | 2,929,983 | -0.07(-0.13%) |
Sep 15, 2011 | 51.41 | 52.33 | 50.84 | 51.98 | 3,786,399 | +1.27(+2.50%) |
Sep 14, 2011 | 49.90 | 51.44 | 48.96 | 50.71 | 4,275,947 | +1.02(+2.05%) |
Sep 13, 2011 | 48.69 | 49.82 | 48.56 | 49.69 | 2,970,746 | +1.04(+2.13%) |
Sep 12, 2011 | 47.39 | 48.71 | 47.23 | 48.66 | 3,450,442 | +0.57(+1.19%) |
Sep 09, 2011 | 49.46 | 49.54 | 47.85 | 48.08 | 5,729,682 | -2.10(-4.18%) |
Sep 08, 2011 | 51.17 | 51.45 | 50.05 | 50.18 | 3,125,256 | -1.46(-2.82%) |
Sep 07, 2011 | 50.19 | 51.64 | 49.87 | 51.64 | 2,436,846 | +2.10(+4.23%) |
Sep 06, 2011 | 48.04 | 49.70 | 47.68 | 49.54 | 3,490,017 | -0.30(-0.61%) |
Sep 02, 2011 | 50.67 | 50.95 | 49.73 | 49.85 | 2,554,899 | -2.04(-3.93%) |
Sep 01, 2011 | 52.40 | 53.12 | 51.77 | 51.88 | 2,334,660 | -0.43(-0.82%) |
Aug 31, 2011 | 52.65 | 53.05 | 51.83 | 52.31 | 2,673,593 | +0.15(+0.29%) |
Aug 30, 2011 | 51.90 | 52.47 | 51.35 | 52.16 | 1,833,754 | -0.10(-0.20%) |
Aug 29, 2011 | 51.50 | 52.28 | 51.46 | 52.26 | 1,844,326 | +1.39(+2.73%) |
Aug 26, 2011 | 50.08 | 51.01 | 48.47 | 50.87 | 2,819,696 | +0.76(+1.52%) |
Aug 25, 2011 | 51.24 | 51.43 | 49.86 | 50.11 | 2,707,243 | -0.99(-1.94%) |
Aug 24, 2011 | 49.51 | 51.14 | 49.26 | 51.10 | 3,979,534 | +1.43(+2.88%) |
Aug 23, 2011 | 47.86 | 49.67 | 47.54 | 49.67 | 3,728,622 | +1.95(+4.09%) |
Aug 22, 2011 | 49.10 | 49.28 | 47.59 | 47.72 | 3,392,086 | -0.33(-0.69%) |
Aug 19, 2011 | 47.78 | 49.30 | 47.71 | 48.06 | 3,575,963 | -0.58(-1.19%) |
Aug 18, 2011 | 50.34 | 50.48 | 48.19 | 48.64 | 5,108,099 | -3.14(-6.07%) |
Aug 17, 2011 | 51.80 | 52.36 | 51.06 | 51.78 | 3,167,225 | +0.33(+0.65%) |
Aug 16, 2011 | 51.97 | 52.26 | 51.04 | 51.45 | 3,799,995 | -0.85(-1.62%) |
Aug 15, 2011 | 51.52 | 52.45 | 51.27 | 52.29 | 2,854,763 | +1.21(+2.37%) |
Aug 12, 2011 | 50.00 | 51.54 | 49.93 | 51.08 | 2,692,194 | +1.00(+2.00%) |
Aug 11, 2011 | 47.63 | 50.74 | 47.11 | 50.08 | 5,814,435 | +2.47(+5.18%) |
Aug 10, 2011 | 48.56 | 49.06 | 47.47 | 47.62 | 5,993,395 | -1.94(-3.92%) |
Aug 09, 2011 | 50.01 | 49.92 | 46.56 | 49.56 | 7,936,592 | +1.93(+4.06%) |
Aug 08, 2011 | 50.01 | 50.15 | 47.61 | 47.63 | 7,948,760 | -3.63(-7.08%) |
Aug 05, 2011 | 52.26 | 53.17 | 49.91 | 51.26 | 5,092,135 | -0.41(-0.79%) |
Aug 04, 2011 | 53.16 | 53.44 | 51.66 | 51.66 | 4,684,827 | -2.27(-4.20%) |
Aug 03, 2011 | 53.65 | 54.02 | 52.49 | 53.93 | 4,640,488 | +0.27(+0.50%) |
Aug 02, 2011 | 54.55 | 55.26 | 53.65 | 53.66 | 5,117,468 | -1.22(-2.22%) |
Aug 01, 2011 | 57.71 | 57.83 | 54.42 | 54.88 | 5,133,957 | -2.34(-4.09%) |
Jul 29, 2011 | 56.91 | 58.07 | 56.63 | 57.23 | 2,737,295 | -0.19(-0.33%) |
Jul 28, 2011 | 57.32 | 58.63 | 57.16 | 57.42 | 3,382,189 | +0.25(+0.43%) |
Jul 27, 2011 | 58.86 | 59.02 | 56.28 | 57.17 | 6,159,546 | -1.45(-2.47%) |
Jul 26, 2011 | 59.88 | 60.19 | 58.42 | 58.62 | 7,402,272 | -2.39(-3.92%) |
Jul 25, 2011 | 61.53 | 61.73 | 60.97 | 61.01 | 1,705,730 | -0.83(-1.34%) |
Jul 22, 2011 | 61.64 | 61.85 | 61.60 | 61.84 | 1,594,953 | -0.16(-0.26%) |
Jul 21, 2011 | 61.13 | 62.19 | 60.91 | 62.00 | 2,396,402 | +1.38(+2.28%) |
Jul 20, 2011 | 60.60 | 60.81 | 59.88 | 60.62 | 1,791,942 | +0.11(+0.19%) |
Jul 19, 2011 | 59.83 | 60.72 | 59.77 | 60.50 | 2,810,632 | +0.98(+1.65%) |
Jul 18, 2011 | 59.85 | 60.43 | 58.92 | 59.52 | 1,679,741 | -0.69(-1.14%) |
Jul 15, 2011 | 59.57 | 60.34 | 59.57 | 60.21 | 2,921,445 | +0.84(+1.41%) |
Jul 14, 2011 | 59.81 | 60.08 | 58.98 | 59.37 | 3,032,526 | -0.16(-0.27%) |
Jul 13, 2011 | 59.75 | 60.15 | 59.44 | 59.53 | 2,448,732 | +0.02(+0.03%) |
Jul 12, 2011 | 59.39 | 60.33 | 59.10 | 59.51 | 2,592,030 | -0.26(-0.43%) |
Jul 11, 2011 | 61.07 | 61.16 | 59.67 | 59.77 | 2,525,350 | -1.92(-3.12%) |
Jul 08, 2011 | 61.65 | 61.86 | 61.12 | 61.69 | 1,773,029 | -0.75(-1.20%) |
Jul 07, 2011 | 62.55 | 62.55 | 61.98 | 62.45 | 2,258,139 | +0.30(+0.49%) |
Jul 06, 2011 | 61.86 | 62.33 | 61.76 | 62.14 | 1,160,383 | +0.26(+0.42%) |
Jul 05, 2011 | 61.93 | 62.07 | 61.36 | 61.88 | 2,023,466 | -0.03(-0.05%) |