Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.75 | 40.70 | 39.16 | 39.81 | 1,320,646 | -0.60(-1.49%) |
Sep 29, 2011 | 40.88 | 41.40 | 39.48 | 40.41 | 1,689,989 | +0.21(+0.53%) |
Sep 28, 2011 | 41.74 | 41.75 | 40.18 | 40.19 | 1,052,383 | -1.34(-3.23%) |
Sep 27, 2011 | 41.27 | 42.49 | 41.13 | 41.54 | 2,136,314 | +1.03(+2.55%) |
Sep 26, 2011 | 40.52 | 40.81 | 38.98 | 40.51 | 2,288,112 | -0.03(-0.07%) |
Sep 23, 2011 | 41.05 | 41.12 | 39.79 | 40.53 | 3,370,268 | -0.75(-1.81%) |
Sep 22, 2011 | 39.29 | 41.64 | 38.74 | 41.28 | 3,722,705 | +0.75(+1.85%) |
Sep 21, 2011 | 44.36 | 44.71 | 38.97 | 40.53 | 6,430,113 | -3.22(-7.36%) |
Sep 20, 2011 | 46.28 | 46.64 | 42.56 | 43.75 | 4,986,019 | -2.38(-5.17%) |
Sep 19, 2011 | 45.89 | 46.57 | 45.23 | 46.14 | 2,093,583 | -0.44(-0.94%) |
Sep 16, 2011 | 48.03 | 48.63 | 46.37 | 46.58 | 3,386,433 | -1.37(-2.86%) |
Sep 15, 2011 | 49.61 | 49.92 | 47.79 | 47.95 | 3,475,362 | -2.24(-4.46%) |
Sep 14, 2011 | 49.17 | 50.91 | 48.54 | 50.18 | 2,120,781 | +1.39(+2.85%) |
Sep 13, 2011 | 47.17 | 49.12 | 46.77 | 48.79 | 1,942,967 | +1.81(+3.85%) |
Sep 12, 2011 | 46.25 | 47.32 | 45.72 | 46.98 | 1,704,918 | -0.23(-0.49%) |
Sep 09, 2011 | 48.76 | 48.96 | 46.97 | 47.22 | 2,031,825 | -1.63(-3.35%) |
Sep 08, 2011 | 49.27 | 50.54 | 48.40 | 48.85 | 2,061,744 | -0.57(-1.16%) |
Sep 07, 2011 | 48.43 | 49.44 | 48.14 | 49.43 | 1,024,215 | +1.29(+2.69%) |
Sep 06, 2011 | 47.10 | 48.34 | 46.69 | 48.13 | 1,015,403 | -0.28(-0.58%) |
Sep 02, 2011 | 48.44 | 49.09 | 47.89 | 48.41 | 1,193,092 | -0.84(-1.70%) |
Sep 01, 2011 | 50.86 | 51.01 | 49.15 | 49.25 | 1,298,877 | -1.43(-2.82%) |
Aug 31, 2011 | 50.65 | 51.07 | 50.39 | 50.68 | 1,895,324 | +0.43(+0.85%) |
Aug 30, 2011 | 50.25 | 51.07 | 49.50 | 50.25 | 1,683,441 | -0.01(-0.02%) |
Aug 29, 2011 | 48.63 | 50.44 | 48.43 | 50.26 | 1,664,004 | +1.98(+4.11%) |
Aug 26, 2011 | 45.66 | 48.62 | 44.90 | 48.28 | 1,895,895 | +2.57(+5.62%) |
Aug 25, 2011 | 46.97 | 47.07 | 45.59 | 45.71 | 1,785,595 | -1.17(-2.49%) |
Aug 24, 2011 | 46.01 | 47.78 | 45.77 | 46.88 | 2,321,752 | -0.40(-0.84%) |
Aug 23, 2011 | 44.27 | 47.32 | 44.27 | 47.28 | 1,530,942 | +2.30(+5.10%) |
Aug 22, 2011 | 45.94 | 46.61 | 44.61 | 44.98 | 1,061,216 | -0.54(-1.18%) |
Aug 19, 2011 | 45.28 | 47.18 | 44.85 | 45.52 | 2,287,746 | -0.30(-0.66%) |
Aug 18, 2011 | 48.82 | 49.47 | 45.21 | 45.82 | 2,882,056 | -4.13(-8.28%) |
Aug 17, 2011 | 50.98 | 51.98 | 49.62 | 49.95 | 1,758,698 | -1.07(-2.10%) |
Aug 16, 2011 | 52.14 | 52.38 | 50.64 | 51.02 | 1,547,238 | -1.61(-3.05%) |
Aug 15, 2011 | 51.05 | 52.71 | 50.89 | 52.63 | 2,802,349 | +2.09(+4.14%) |
Aug 12, 2011 | 51.39 | 51.84 | 49.89 | 50.53 | 3,157,620 | -0.51(-0.99%) |
Aug 11, 2011 | 50.45 | 52.01 | 48.98 | 51.04 | 3,019,358 | +0.76(+1.51%) |
Aug 10, 2011 | 52.68 | 52.68 | 50.22 | 50.28 | 2,543,864 | -3.22(-6.02%) |
Aug 09, 2011 | 52.82 | 53.61 | 50.22 | 53.50 | 3,401,629 | +3.89(+7.84%) |
Aug 08, 2011 | 50.68 | 51.50 | 49.13 | 49.61 | 3,816,605 | -2.51(-4.82%) |
Aug 05, 2011 | 52.34 | 52.90 | 48.46 | 52.12 | 5,911,251 | -0.89(-1.69%) |
Aug 04, 2011 | 56.45 | 56.45 | 53.00 | 53.02 | 3,264,792 | -4.11(-7.19%) |
Aug 03, 2011 | 57.24 | 57.82 | 55.91 | 57.12 | 2,535,653 | +0.07(+0.12%) |
Aug 02, 2011 | 58.39 | 59.11 | 57.01 | 57.05 | 2,777,219 | -2.17(-3.66%) |
Aug 01, 2011 | 61.05 | 61.96 | 59.06 | 59.22 | 3,943,919 | -1.53(-2.51%) |
Jul 29, 2011 | 58.25 | 61.48 | 57.67 | 60.75 | 5,316,873 | +2.14(+3.65%) |
Jul 28, 2011 | 56.19 | 58.90 | 56.14 | 58.61 | 6,689,220 | +2.84(+5.09%) |
Jul 27, 2011 | 61.53 | 61.77 | 55.45 | 55.77 | 11,090,819 | -11.98(-17.69%) |
Jul 26, 2011 | 69.58 | 69.89 | 66.49 | 67.75 | 3,627,191 | -2.55(-3.63%) |
Jul 25, 2011 | 72.08 | 72.14 | 70.21 | 70.30 | 1,126,983 | -2.14(-2.95%) |
Jul 22, 2011 | 72.07 | 72.58 | 71.30 | 72.44 | 943,919 | +0.33(+0.46%) |
Jul 21, 2011 | 71.69 | 72.65 | 71.40 | 72.11 | 1,661,132 | +1.10(+1.55%) |
Jul 20, 2011 | 70.18 | 71.33 | 69.31 | 71.01 | 1,703,352 | +0.78(+1.11%) |
Jul 19, 2011 | 69.39 | 70.68 | 69.21 | 70.23 | 1,074,554 | +1.04(+1.50%) |
Jul 18, 2011 | 70.53 | 70.69 | 68.30 | 69.19 | 1,885,315 | -1.64(-2.32%) |
Jul 15, 2011 | 71.68 | 72.15 | 70.46 | 70.84 | 1,030,970 | -0.84(-1.17%) |
Jul 14, 2011 | 72.07 | 72.73 | 70.67 | 71.67 | 1,482,411 | -0.32(-0.45%) |
Jul 13, 2011 | 72.26 | 73.28 | 71.60 | 71.99 | 1,314,790 | +0.40(+0.56%) |
Jul 12, 2011 | 71.41 | 72.28 | 71.40 | 71.60 | 1,623,040 | -0.18(-0.26%) |
Jul 11, 2011 | 73.53 | 73.53 | 71.62 | 71.78 | 1,770,195 | -2.27(-3.06%) |
Jul 08, 2011 | 73.02 | 74.29 | 72.66 | 74.05 | 1,454,069 | +0.08(+0.11%) |
Jul 07, 2011 | 75.39 | 75.78 | 73.89 | 73.97 | 2,142,701 | -1.79(-2.36%) |
Jul 06, 2011 | 76.25 | 77.24 | 75.45 | 75.76 | 1,846,093 | +0.05(+0.06%) |
Jul 05, 2011 | 74.17 | 76.29 | 73.31 | 75.71 | 2,421,763 | +1.77(+2.39%) |