Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.35 | 54.09 | 50.35 | 51.83 | 5,382,852 | -2.17(-4.02%) |
Sep 29, 2011 | 58.94 | 58.94 | 51.30 | 54.00 | 7,311,022 | -3.50(-6.09%) |
Sep 28, 2011 | 58.84 | 59.22 | 57.33 | 57.50 | 2,120,062 | -1.37(-2.33%) |
Sep 27, 2011 | 58.89 | 60.90 | 58.46 | 58.87 | 3,947,833 | +1.37(+2.38%) |
Sep 26, 2011 | 57.10 | 57.60 | 55.11 | 57.50 | 2,773,492 | +0.73(+1.29%) |
Sep 23, 2011 | 54.46 | 56.91 | 54.30 | 56.77 | 3,233,630 | +2.26(+4.15%) |
Sep 22, 2011 | 54.47 | 55.82 | 53.15 | 54.51 | 4,767,977 | -2.25(-3.96%) |
Sep 21, 2011 | 59.46 | 60.35 | 56.73 | 56.76 | 2,784,314 | -2.59(-4.36%) |
Sep 20, 2011 | 60.15 | 61.05 | 58.48 | 59.35 | 3,890,541 | -0.70(-1.17%) |
Sep 19, 2011 | 58.37 | 60.49 | 57.79 | 60.05 | 2,476,735 | +0.56(+0.94%) |
Sep 16, 2011 | 59.64 | 60.00 | 58.71 | 59.49 | 4,693,039 | +0.02(+0.03%) |
Sep 15, 2011 | 57.75 | 59.95 | 57.10 | 59.47 | 4,703,400 | +2.37(+4.15%) |
Sep 14, 2011 | 56.90 | 57.94 | 55.54 | 57.10 | 3,784,220 | +0.29(+0.51%) |
Sep 13, 2011 | 55.00 | 57.18 | 54.65 | 56.81 | 3,588,847 | +1.92(+3.50%) |
Sep 12, 2011 | 52.89 | 54.90 | 52.65 | 54.89 | 2,520,978 | +1.25(+2.33%) |
Sep 09, 2011 | 54.24 | 55.22 | 53.05 | 53.64 | 3,186,284 | -1.10(-2.01%) |
Sep 08, 2011 | 54.99 | 56.43 | 54.28 | 54.74 | 2,937,764 | -0.80(-1.44%) |
Sep 07, 2011 | 54.59 | 55.57 | 54.02 | 55.54 | 3,092,354 | +2.41(+4.54%) |
Sep 06, 2011 | 50.80 | 53.25 | 50.57 | 53.13 | 2,939,571 | -0.08(-0.15%) |
Sep 02, 2011 | 53.82 | 54.01 | 52.79 | 53.21 | 2,724,636 | -2.17(-3.92%) |
Sep 01, 2011 | 56.09 | 57.68 | 55.28 | 55.38 | 3,772,524 | -0.84(-1.49%) |
Aug 31, 2011 | 55.99 | 57.16 | 55.59 | 56.22 | 4,382,234 | +0.51(+0.92%) |
Aug 30, 2011 | 55.55 | 56.14 | 54.87 | 55.71 | 4,321,528 | -0.16(-0.29%) |
Aug 29, 2011 | 55.12 | 55.93 | 54.95 | 55.87 | 2,723,117 | +1.11(+2.03%) |
Aug 26, 2011 | 51.49 | 54.98 | 51.39 | 54.76 | 5,639,423 | +3.32(+6.45%) |
Aug 25, 2011 | 52.74 | 53.40 | 51.29 | 51.44 | 4,494,650 | -1.16(-2.21%) |
Aug 24, 2011 | 50.95 | 52.75 | 50.83 | 52.60 | 5,296,714 | +1.33(+2.59%) |
Aug 23, 2011 | 48.18 | 51.28 | 47.23 | 51.27 | 6,415,280 | +4.07(+8.62%) |
Aug 22, 2011 | 47.04 | 48.55 | 46.80 | 47.20 | 7,256,602 | +1.24(+2.70%) |
Aug 19, 2011 | 46.14 | 48.38 | 45.70 | 45.96 | 5,403,188 | -0.67(-1.44%) |
Aug 18, 2011 | 49.18 | 49.28 | 45.76 | 46.63 | 9,165,319 | -4.37(-8.57%) |
Aug 17, 2011 | 52.68 | 53.01 | 50.59 | 51.00 | 6,646,580 | -1.31(-2.50%) |
Aug 16, 2011 | 54.02 | 54.20 | 51.76 | 52.31 | 5,222,180 | -2.47(-4.51%) |
Aug 15, 2011 | 54.81 | 55.25 | 53.13 | 54.78 | 4,658,304 | +0.40(+0.74%) |
Aug 12, 2011 | 53.71 | 55.05 | 53.25 | 54.38 | 5,014,595 | +1.51(+2.86%) |
Aug 11, 2011 | 53.27 | 53.65 | 51.40 | 52.87 | 8,658,143 | +0.24(+0.46%) |
Aug 10, 2011 | 52.25 | 55.03 | 51.62 | 52.63 | 6,396,211 | -0.46(-0.87%) |
Aug 09, 2011 | 53.83 | 53.68 | 49.02 | 53.09 | 10,918,501 | +2.89(+5.76%) |
Aug 08, 2011 | 53.83 | 55.31 | 50.02 | 50.20 | 7,745,054 | -6.76(-11.87%) |
Aug 05, 2011 | 58.56 | 58.58 | 54.52 | 56.96 | 8,915,566 | -1.13(-1.95%) |
Aug 04, 2011 | 60.75 | 61.16 | 57.51 | 58.09 | 6,931,661 | -3.83(-6.19%) |
Aug 03, 2011 | 61.55 | 61.98 | 59.64 | 61.92 | 4,016,717 | +0.89(+1.46%) |
Aug 02, 2011 | 62.31 | 64.21 | 60.85 | 61.03 | 7,799,767 | -4.26(-6.52%) |
Aug 01, 2011 | 66.18 | 66.89 | 63.61 | 65.29 | 3,419,674 | +0.73(+1.13%) |
Jul 29, 2011 | 63.78 | 65.28 | 63.14 | 64.56 | 2,270,847 | +0.16(+0.25%) |
Jul 28, 2011 | 64.43 | 65.62 | 64.22 | 64.40 | 1,896,817 | +0.35(+0.55%) |
Jul 27, 2011 | 65.82 | 66.14 | 63.87 | 64.05 | 2,186,909 | -1.98(-3.00%) |
Jul 26, 2011 | 66.27 | 66.59 | 65.84 | 66.03 | 2,648,168 | -0.29(-0.44%) |
Jul 25, 2011 | 65.89 | 66.69 | 65.74 | 66.32 | 2,068,472 | -0.48(-0.72%) |
Jul 22, 2011 | 66.67 | 67.41 | 66.33 | 66.80 | 1,696,728 | -0.47(-0.70%) |
Jul 21, 2011 | 66.91 | 68.13 | 66.79 | 67.27 | 1,771,290 | +0.97(+1.46%) |
Jul 20, 2011 | 67.52 | 67.56 | 66.19 | 66.30 | 1,783,716 | -1.10(-1.63%) |
Jul 19, 2011 | 66.01 | 67.62 | 65.90 | 67.40 | 2,041,330 | +1.86(+2.84%) |
Jul 18, 2011 | 65.02 | 66.04 | 65.02 | 65.54 | 1,748,504 | +0.06(+0.09%) |
Jul 15, 2011 | 65.70 | 66.08 | 64.88 | 65.48 | 2,044,597 | +0.15(+0.23%) |
Jul 14, 2011 | 65.95 | 66.30 | 64.89 | 65.33 | 2,158,571 | -0.59(-0.90%) |
Jul 13, 2011 | 66.67 | 67.30 | 65.72 | 65.92 | 2,191,132 | -0.03(-0.05%) |
Jul 12, 2011 | 66.22 | 66.86 | 65.87 | 65.95 | 2,738,812 | -0.26(-0.39%) |
Jul 11, 2011 | 65.92 | 67.11 | 65.87 | 66.21 | 3,015,142 | -0.61(-0.91%) |
Jul 08, 2011 | 65.87 | 66.85 | 65.48 | 66.82 | 2,925,359 | -0.06(-0.09%) |
Jul 07, 2011 | 68.14 | 69.20 | 66.75 | 66.88 | 5,003,195 | -0.74(-1.09%) |
Jul 06, 2011 | 66.57 | 67.64 | 66.30 | 67.62 | 4,445,664 | +0.86(+1.29%) |
Jul 05, 2011 | 65.97 | 66.97 | 65.30 | 66.76 | 3,591,442 | +0.77(+1.17%) |