Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.69 | 47.16 | 45.74 | 45.83 | 3,640,789 | -1.95(-4.08%) |
Sep 29, 2011 | 50.91 | 50.97 | 46.08 | 47.78 | 5,066,516 | -1.90(-3.82%) |
Sep 28, 2011 | 49.92 | 50.91 | 49.55 | 49.68 | 3,215,673 | -0.07(-0.15%) |
Sep 27, 2011 | 50.42 | 50.62 | 49.16 | 49.75 | 3,484,454 | +0.95(+1.94%) |
Sep 26, 2011 | 46.68 | 48.85 | 46.17 | 48.81 | 2,676,547 | +2.55(+5.50%) |
Sep 23, 2011 | 46.04 | 47.03 | 44.91 | 46.26 | 4,110,560 | +0.19(+0.42%) |
Sep 22, 2011 | 46.51 | 47.76 | 45.40 | 46.07 | 4,975,498 | -2.79(-5.71%) |
Sep 21, 2011 | 50.60 | 51.37 | 48.84 | 48.86 | 2,111,871 | -1.64(-3.24%) |
Sep 20, 2011 | 51.23 | 52.10 | 50.47 | 50.50 | 2,140,409 | -0.61(-1.19%) |
Sep 19, 2011 | 49.85 | 51.48 | 49.45 | 51.11 | 2,522,849 | +0.40(+0.79%) |
Sep 16, 2011 | 50.74 | 51.23 | 49.92 | 50.70 | 2,643,848 | +0.30(+0.59%) |
Sep 15, 2011 | 49.80 | 50.56 | 48.82 | 50.41 | 2,543,837 | +1.18(+2.40%) |
Sep 14, 2011 | 48.86 | 49.98 | 47.79 | 49.22 | 3,303,573 | +0.63(+1.29%) |
Sep 13, 2011 | 47.43 | 49.08 | 47.07 | 48.60 | 4,058,585 | +1.42(+3.01%) |
Sep 12, 2011 | 45.72 | 47.32 | 45.28 | 47.18 | 2,779,001 | +0.28(+0.60%) |
Sep 09, 2011 | 46.36 | 48.28 | 46.02 | 46.89 | 5,137,710 | +0.01(+0.03%) |
Sep 08, 2011 | 47.45 | 48.28 | 46.59 | 46.88 | 2,649,682 | -1.33(-2.75%) |
Sep 07, 2011 | 46.25 | 48.26 | 45.91 | 48.20 | 3,896,090 | +3.39(+7.58%) |
Sep 06, 2011 | 43.56 | 44.95 | 42.63 | 44.81 | 2,649,764 | -0.18(-0.40%) |
Sep 02, 2011 | 45.92 | 46.10 | 44.70 | 44.99 | 2,347,704 | -1.65(-3.54%) |
Sep 01, 2011 | 47.15 | 47.98 | 46.54 | 46.64 | 2,626,215 | -0.71(-1.51%) |
Aug 31, 2011 | 48.10 | 49.36 | 46.77 | 47.35 | 3,487,400 | -0.68(-1.41%) |
Aug 30, 2011 | 46.94 | 48.60 | 46.16 | 48.03 | 4,138,237 | +0.80(+1.69%) |
Aug 29, 2011 | 44.85 | 47.29 | 44.78 | 47.24 | 3,765,002 | +3.16(+7.16%) |
Aug 26, 2011 | 42.33 | 44.47 | 41.47 | 44.08 | 2,655,535 | +1.51(+3.55%) |
Aug 25, 2011 | 44.39 | 45.08 | 42.38 | 42.57 | 3,124,518 | -1.54(-3.49%) |
Aug 24, 2011 | 43.84 | 44.49 | 42.62 | 44.10 | 3,013,646 | +0.04(+0.10%) |
Aug 23, 2011 | 42.17 | 44.13 | 41.57 | 44.06 | 3,361,492 | +2.08(+4.95%) |
Aug 22, 2011 | 43.27 | 43.28 | 41.59 | 41.98 | 4,721,612 | +0.15(+0.35%) |
Aug 19, 2011 | 42.77 | 44.29 | 41.71 | 41.83 | 6,228,341 | -1.66(-3.82%) |
Aug 18, 2011 | 46.44 | 46.61 | 43.00 | 43.50 | 8,549,320 | -4.65(-9.67%) |
Aug 17, 2011 | 48.94 | 51.21 | 47.40 | 48.15 | 12,912,512 | -4.56(-8.66%) |
Aug 16, 2011 | 52.31 | 52.97 | 50.38 | 52.71 | 5,444,907 | -0.51(-0.96%) |
Aug 15, 2011 | 52.46 | 53.35 | 51.61 | 53.23 | 3,609,223 | +1.20(+2.30%) |
Aug 12, 2011 | 51.56 | 52.39 | 50.03 | 52.03 | 3,231,798 | +1.20(+2.37%) |
Aug 11, 2011 | 49.33 | 51.52 | 49.11 | 50.83 | 4,289,318 | +2.11(+4.33%) |
Aug 10, 2011 | 47.12 | 50.10 | 46.92 | 48.72 | 7,836,660 | -0.22(-0.46%) |
Aug 09, 2011 | 50.36 | 48.96 | 45.11 | 48.94 | 5,547,936 | +3.63(+8.01%) |
Aug 08, 2011 | 50.36 | 51.16 | 43.67 | 45.31 | 9,284,032 | -6.87(-13.16%) |
Aug 05, 2011 | 50.75 | 52.70 | 48.99 | 52.18 | 7,254,047 | +2.15(+4.30%) |
Aug 04, 2011 | 52.77 | 54.32 | 49.36 | 50.03 | 8,418,488 | -2.07(-3.97%) |
Aug 03, 2011 | 52.14 | 52.28 | 50.13 | 52.10 | 5,078,948 | +0.31(+0.60%) |
Aug 02, 2011 | 55.29 | 55.74 | 51.66 | 51.79 | 5,510,895 | -4.09(-7.32%) |
Aug 01, 2011 | 55.03 | 56.05 | 54.01 | 55.88 | 3,742,732 | +1.60(+2.95%) |
Jul 29, 2011 | 53.86 | 54.85 | 52.77 | 54.27 | 3,258,706 | -0.13(-0.25%) |
Jul 28, 2011 | 54.84 | 56.01 | 54.26 | 54.41 | 2,569,569 | -0.22(-0.41%) |
Jul 27, 2011 | 56.73 | 56.93 | 54.46 | 54.63 | 2,340,227 | -2.55(-4.45%) |
Jul 26, 2011 | 56.86 | 57.70 | 56.70 | 57.18 | 1,930,702 | +0.31(+0.55%) |
Jul 25, 2011 | 56.52 | 57.12 | 55.72 | 56.86 | 2,531,881 | -0.39(-0.69%) |
Jul 22, 2011 | 56.80 | 57.38 | 56.10 | 57.26 | 1,645,884 | +0.68(+1.21%) |
Jul 21, 2011 | 57.09 | 58.08 | 56.04 | 56.57 | 3,049,402 | -0.03(-0.05%) |
Jul 20, 2011 | 57.41 | 57.41 | 55.52 | 56.60 | 2,886,755 | -0.62(-1.09%) |
Jul 19, 2011 | 55.82 | 57.50 | 55.82 | 57.23 | 3,479,881 | +1.96(+3.55%) |
Jul 18, 2011 | 54.56 | 55.42 | 54.26 | 55.27 | 2,057,359 | +0.32(+0.58%) |
Jul 15, 2011 | 54.92 | 55.01 | 53.68 | 54.95 | 2,353,337 | +0.50(+0.93%) |
Jul 14, 2011 | 54.56 | 55.71 | 53.49 | 54.44 | 2,800,518 | +0.13(+0.25%) |
Jul 13, 2011 | 53.67 | 55.27 | 53.55 | 54.31 | 3,086,108 | +1.10(+2.06%) |
Jul 12, 2011 | 53.11 | 54.03 | 52.78 | 53.21 | 2,406,831 | +0.24(+0.45%) |
Jul 11, 2011 | 53.31 | 54.30 | 52.63 | 52.97 | 2,524,987 | -1.26(-2.33%) |
Jul 08, 2011 | 54.41 | 54.43 | 53.36 | 54.24 | 2,648,519 | -0.96(-1.73%) |
Jul 07, 2011 | 54.82 | 55.62 | 54.30 | 55.19 | 3,477,200 | +1.40(+2.61%) |
Jul 06, 2011 | 53.07 | 53.99 | 52.77 | 53.79 | 3,036,445 | +0.79(+1.48%) |
Jul 05, 2011 | 51.34 | 53.20 | 50.96 | 53.00 | 3,997,065 | +2.00(+3.91%) |