Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.01 | 42.15 | 39.71 | 40.31 | 4,967,880 | -2.61(-6.07%) |
Sep 29, 2011 | 43.86 | 44.25 | 41.87 | 42.91 | 2,504,378 | +0.25(+0.59%) |
Sep 28, 2011 | 45.14 | 45.18 | 42.57 | 42.66 | 3,267,412 | -2.16(-4.83%) |
Sep 27, 2011 | 45.47 | 46.68 | 44.53 | 44.83 | 3,469,325 | +0.68(+1.53%) |
Sep 26, 2011 | 43.83 | 44.31 | 42.08 | 44.15 | 3,368,888 | +0.59(+1.35%) |
Sep 23, 2011 | 42.83 | 44.08 | 42.59 | 43.56 | 3,335,123 | +0.68(+1.60%) |
Sep 22, 2011 | 44.70 | 44.83 | 41.40 | 42.88 | 4,951,357 | -3.67(-7.89%) |
Sep 21, 2011 | 49.31 | 49.83 | 46.53 | 46.55 | 2,898,355 | -2.94(-5.95%) |
Sep 20, 2011 | 51.09 | 51.47 | 49.44 | 49.49 | 2,022,382 | -1.21(-2.39%) |
Sep 19, 2011 | 51.18 | 51.33 | 49.79 | 50.70 | 2,521,185 | -1.74(-3.32%) |
Sep 16, 2011 | 52.77 | 52.88 | 51.91 | 52.45 | 2,192,116 | -0.05(-0.10%) |
Sep 15, 2011 | 51.93 | 52.56 | 51.28 | 52.50 | 1,787,191 | +1.39(+2.71%) |
Sep 14, 2011 | 50.94 | 51.94 | 49.50 | 51.11 | 1,600,812 | +0.56(+1.11%) |
Sep 13, 2011 | 50.10 | 50.83 | 49.34 | 50.55 | 2,074,447 | +0.74(+1.50%) |
Sep 12, 2011 | 48.86 | 50.22 | 48.06 | 49.80 | 2,142,545 | +0.01(+0.02%) |
Sep 09, 2011 | 50.96 | 51.35 | 49.20 | 49.80 | 2,390,137 | -2.03(-3.93%) |
Sep 08, 2011 | 51.74 | 52.82 | 51.32 | 51.83 | 2,201,602 | -0.28(-0.53%) |
Sep 07, 2011 | 51.29 | 52.32 | 50.66 | 52.11 | 2,054,926 | +1.98(+3.96%) |
Sep 06, 2011 | 48.25 | 50.38 | 48.07 | 50.12 | 3,015,959 | -0.21(-0.41%) |
Sep 02, 2011 | 50.30 | 50.96 | 49.91 | 50.33 | 1,667,727 | -1.39(-2.68%) |
Sep 01, 2011 | 52.51 | 53.23 | 51.50 | 51.72 | 1,964,786 | -0.86(-1.63%) |
Aug 31, 2011 | 52.77 | 54.06 | 52.03 | 52.57 | 2,483,765 | +0.22(+0.42%) |
Aug 30, 2011 | 51.19 | 52.77 | 50.90 | 52.35 | 2,336,545 | +0.86(+1.68%) |
Aug 29, 2011 | 50.48 | 51.54 | 50.48 | 51.49 | 1,955,361 | +1.90(+3.83%) |
Aug 26, 2011 | 47.96 | 50.04 | 46.98 | 49.59 | 2,345,061 | +1.09(+2.24%) |
Aug 25, 2011 | 49.70 | 50.24 | 48.21 | 48.50 | 2,132,762 | -1.24(-2.50%) |
Aug 24, 2011 | 48.71 | 49.84 | 48.39 | 49.74 | 2,247,167 | +0.96(+1.97%) |
Aug 23, 2011 | 47.24 | 48.80 | 46.67 | 48.79 | 1,677,868 | +1.69(+3.60%) |
Aug 22, 2011 | 48.32 | 48.39 | 46.66 | 47.09 | 1,971,527 | +0.28(+0.59%) |
Aug 19, 2011 | 46.81 | 48.66 | 46.54 | 46.82 | 2,794,812 | -0.83(-1.74%) |
Aug 18, 2011 | 50.27 | 50.27 | 47.07 | 47.65 | 4,304,232 | -4.67(-8.93%) |
Aug 17, 2011 | 51.78 | 53.24 | 51.56 | 52.32 | 3,148,352 | +0.86(+1.66%) |
Aug 16, 2011 | 51.41 | 52.33 | 50.88 | 51.46 | 3,726,890 | -0.74(-1.42%) |
Aug 15, 2011 | 51.46 | 52.23 | 51.24 | 52.21 | 2,720,705 | +1.41(+2.77%) |
Aug 12, 2011 | 49.98 | 51.11 | 49.39 | 50.80 | 3,098,793 | +1.18(+2.39%) |
Aug 11, 2011 | 46.86 | 50.37 | 46.70 | 49.62 | 5,031,395 | +3.07(+6.59%) |
Aug 10, 2011 | 46.05 | 48.47 | 45.39 | 46.55 | 4,870,352 | -0.95(-2.00%) |
Aug 09, 2011 | 47.14 | 47.62 | 43.77 | 47.50 | 5,076,171 | +4.19(+9.68%) |
Aug 08, 2011 | 47.14 | 48.68 | 42.37 | 43.31 | 5,708,975 | -6.04(-12.24%) |
Aug 05, 2011 | 49.81 | 52.64 | 47.32 | 49.35 | 5,933,594 | +2.18(+4.62%) |
Aug 04, 2011 | 51.20 | 51.20 | 47.10 | 47.17 | 5,336,621 | -4.97(-9.53%) |
Aug 03, 2011 | 52.58 | 52.89 | 50.66 | 52.14 | 3,104,626 | -0.16(-0.31%) |
Aug 02, 2011 | 53.81 | 54.55 | 52.29 | 52.30 | 2,897,998 | -1.94(-3.58%) |
Aug 01, 2011 | 56.07 | 56.15 | 53.62 | 54.25 | 1,795,464 | -0.65(-1.18%) |
Jul 29, 2011 | 53.91 | 55.41 | 53.58 | 54.89 | 1,809,360 | +0.18(+0.33%) |
Jul 28, 2011 | 55.78 | 56.48 | 54.59 | 54.71 | 1,873,357 | -0.92(-1.66%) |
Jul 27, 2011 | 57.20 | 57.20 | 55.51 | 55.64 | 1,563,577 | -2.19(-3.78%) |
Jul 26, 2011 | 58.32 | 58.48 | 57.68 | 57.82 | 1,440,331 | -0.59(-1.01%) |
Jul 25, 2011 | 57.71 | 58.76 | 57.39 | 58.41 | 1,549,963 | +0.19(+0.33%) |
Jul 22, 2011 | 57.95 | 58.54 | 57.24 | 58.22 | 1,129,345 | +0.17(+0.30%) |
Jul 21, 2011 | 57.17 | 58.43 | 57.04 | 58.05 | 1,363,108 | +1.40(+2.47%) |
Jul 20, 2011 | 56.99 | 57.03 | 56.34 | 56.65 | 1,553,354 | -0.16(-0.29%) |
Jul 19, 2011 | 56.10 | 56.85 | 55.90 | 56.81 | 1,422,505 | +1.25(+2.26%) |
Jul 18, 2011 | 56.23 | 56.37 | 55.21 | 55.56 | 1,628,393 | -0.73(-1.30%) |
Jul 15, 2011 | 55.83 | 56.50 | 55.22 | 56.29 | 1,852,311 | +0.74(+1.34%) |
Jul 14, 2011 | 56.11 | 56.76 | 55.15 | 55.55 | 1,998,587 | -0.51(-0.91%) |
Jul 13, 2011 | 55.91 | 56.93 | 55.65 | 56.06 | 1,997,156 | +0.68(+1.23%) |
Jul 12, 2011 | 56.37 | 56.76 | 55.35 | 55.38 | 1,769,876 | -0.78(-1.38%) |
Jul 11, 2011 | 57.13 | 57.37 | 55.78 | 56.16 | 2,503,613 | -1.73(-2.99%) |
Jul 08, 2011 | 56.92 | 57.98 | 56.66 | 57.88 | 2,579,031 | +0.18(+0.31%) |
Jul 07, 2011 | 56.87 | 57.77 | 56.73 | 57.70 | 2,686,500 | +1.60(+2.85%) |
Jul 06, 2011 | 55.84 | 56.22 | 55.30 | 56.10 | 1,692,528 | +0.24(+0.43%) |
Jul 05, 2011 | 55.53 | 56.73 | 55.03 | 55.86 | 3,356,083 | +0.48(+0.87%) |