Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.63 | 46.05 | 44.72 | 44.72 | 1,110,511 | -1.68(-3.62%) |
Sep 29, 2011 | 47.59 | 47.71 | 45.57 | 46.40 | 1,541,777 | -0.12(-0.26%) |
Sep 28, 2011 | 49.09 | 49.09 | 46.45 | 46.52 | 999,471 | -2.48(-5.06%) |
Sep 27, 2011 | 49.58 | 50.26 | 48.65 | 49.00 | 1,383,678 | +1.05(+2.20%) |
Sep 26, 2011 | 46.72 | 47.97 | 45.64 | 47.95 | 1,189,744 | +1.55(+3.33%) |
Sep 23, 2011 | 46.04 | 47.18 | 45.90 | 46.40 | 1,426,626 | -0.21(-0.45%) |
Sep 22, 2011 | 47.62 | 47.94 | 45.83 | 46.61 | 2,080,821 | -3.16(-6.34%) |
Sep 21, 2011 | 52.21 | 52.21 | 49.75 | 49.77 | 840,627 | -2.78(-5.29%) |
Sep 20, 2011 | 53.53 | 54.01 | 52.48 | 52.54 | 1,123,383 | -0.84(-1.58%) |
Sep 19, 2011 | 53.17 | 53.66 | 52.49 | 53.39 | 482,131 | -0.93(-1.71%) |
Sep 16, 2011 | 54.23 | 54.75 | 53.77 | 54.32 | 498,165 | +0.10(+0.19%) |
Sep 15, 2011 | 54.01 | 54.29 | 53.28 | 54.21 | 354,593 | +0.93(+1.74%) |
Sep 14, 2011 | 53.10 | 53.96 | 51.89 | 53.28 | 566,735 | +0.60(+1.14%) |
Sep 13, 2011 | 52.09 | 52.92 | 51.58 | 52.69 | 588,749 | +0.79(+1.52%) |
Sep 12, 2011 | 51.75 | 52.58 | 50.78 | 51.90 | 547,725 | -0.53(-1.01%) |
Sep 09, 2011 | 53.47 | 53.56 | 52.11 | 52.43 | 264,723 | -1.64(-3.03%) |
Sep 08, 2011 | 54.58 | 55.02 | 53.84 | 54.06 | 428,634 | -0.73(-1.34%) |
Sep 07, 2011 | 54.11 | 54.81 | 53.94 | 54.80 | 438,501 | +1.65(+3.11%) |
Sep 06, 2011 | 51.66 | 53.18 | 51.66 | 53.14 | 589,598 | -0.45(-0.84%) |
Sep 02, 2011 | 53.47 | 54.07 | 53.18 | 53.59 | 449,775 | -1.20(-2.19%) |
Sep 01, 2011 | 55.66 | 56.11 | 54.73 | 54.79 | 906,223 | -0.87(-1.57%) |
Aug 31, 2011 | 56.03 | 56.62 | 55.17 | 55.66 | 1,053,746 | +0.08(+0.14%) |
Aug 30, 2011 | 54.79 | 55.91 | 54.62 | 55.59 | 786,618 | +0.50(+0.90%) |
Aug 29, 2011 | 53.85 | 55.13 | 53.83 | 55.09 | 725,295 | +1.97(+3.71%) |
Aug 26, 2011 | 51.42 | 53.19 | 50.63 | 53.12 | 325,277 | +1.28(+2.46%) |
Aug 25, 2011 | 52.53 | 52.71 | 51.46 | 51.84 | 971,867 | -0.41(-0.78%) |
Aug 24, 2011 | 51.44 | 52.29 | 50.95 | 52.25 | 916,866 | +0.73(+1.42%) |
Aug 23, 2011 | 49.93 | 51.52 | 49.82 | 51.52 | 1,373,511 | +1.68(+3.37%) |
Aug 22, 2011 | 51.22 | 51.29 | 49.70 | 49.84 | 1,178,380 | -0.09(-0.19%) |
Aug 19, 2011 | 49.86 | 51.76 | 49.86 | 49.94 | 1,992,089 | -0.91(-1.80%) |
Aug 18, 2011 | 52.53 | 52.56 | 50.33 | 50.85 | 1,292,876 | -3.14(-5.81%) |
Aug 17, 2011 | 54.29 | 55.00 | 53.69 | 53.99 | 1,242,041 | +0.01(+0.01%) |
Aug 16, 2011 | 54.36 | 54.86 | 53.53 | 53.98 | 2,073,502 | -1.07(-1.95%) |
Aug 15, 2011 | 54.36 | 55.09 | 54.22 | 55.05 | 1,213,474 | +1.04(+1.93%) |
Aug 12, 2011 | 54.17 | 54.49 | 53.60 | 54.01 | 924,857 | +0.47(+0.88%) |
Aug 11, 2011 | 51.31 | 54.31 | 51.12 | 53.54 | 1,697,066 | +2.77(+5.46%) |
Aug 10, 2011 | 51.39 | 52.86 | 50.74 | 50.76 | 3,311,572 | -1.69(-3.21%) |
Aug 09, 2011 | 53.61 | 52.45 | 49.03 | 52.45 | 2,548,122 | +3.19(+6.48%) |
Aug 08, 2011 | 51.81 | 52.45 | 48.90 | 49.26 | 2,507,655 | -4.35(-8.11%) |
Aug 05, 2011 | 55.14 | 55.51 | 51.86 | 53.61 | 3,355,412 | -0.51(-0.95%) |
Aug 04, 2011 | 57.77 | 57.77 | 54.12 | 54.12 | 2,721,507 | -4.73(-8.03%) |
Aug 03, 2011 | 58.87 | 59.15 | 57.20 | 58.85 | 1,669,092 | +0.11(+0.19%) |
Aug 02, 2011 | 60.30 | 60.89 | 58.72 | 58.74 | 1,288,896 | -2.04(-3.36%) |
Aug 01, 2011 | 62.18 | 62.18 | 60.14 | 60.78 | 1,373,845 | -0.09(-0.14%) |
Jul 29, 2011 | 60.80 | 61.33 | 60.01 | 60.86 | 909,716 | -0.50(-0.81%) |
Jul 28, 2011 | 61.70 | 62.35 | 61.28 | 61.36 | 677,847 | -0.14(-0.23%) |
Jul 27, 2011 | 62.80 | 63.04 | 61.38 | 61.50 | 1,125,788 | -1.55(-2.46%) |
Jul 26, 2011 | 63.59 | 63.59 | 62.86 | 63.05 | 992,661 | -0.53(-0.83%) |
Jul 25, 2011 | 63.24 | 64.05 | 63.20 | 63.58 | 417,246 | -0.33(-0.52%) |
Jul 22, 2011 | 63.96 | 64.08 | 63.84 | 63.91 | 401,351 | -0.08(-0.12%) |
Jul 21, 2011 | 63.39 | 64.12 | 63.20 | 63.99 | 567,671 | +0.89(+1.41%) |
Jul 20, 2011 | 63.38 | 63.38 | 62.79 | 63.10 | 345,282 | -0.07(-0.11%) |
Jul 19, 2011 | 62.78 | 63.20 | 62.75 | 63.17 | 860,995 | +0.96(+1.55%) |
Jul 18, 2011 | 62.68 | 62.93 | 61.92 | 62.21 | 653,929 | -0.52(-0.83%) |
Jul 15, 2011 | 62.20 | 62.78 | 62.05 | 62.73 | 1,839,815 | +0.77(+1.25%) |
Jul 14, 2011 | 62.91 | 63.21 | 61.79 | 61.96 | 1,860,986 | -0.68(-1.08%) |
Jul 13, 2011 | 62.31 | 63.31 | 62.26 | 62.64 | 902,588 | +0.70(+1.13%) |
Jul 12, 2011 | 61.91 | 62.59 | 61.83 | 61.94 | 1,022,564 | -0.20(-0.33%) |
Jul 11, 2011 | 62.80 | 62.91 | 61.85 | 62.14 | 477,548 | -1.58(-2.49%) |
Jul 08, 2011 | 63.37 | 63.77 | 63.00 | 63.72 | 832,243 | -0.49(-0.76%) |
Jul 07, 2011 | 63.75 | 64.52 | 63.75 | 64.21 | 495,879 | +1.08(+1.71%) |
Jul 06, 2011 | 62.99 | 63.37 | 62.50 | 63.13 | 397,066 | +0.02(+0.02%) |
Jul 05, 2011 | 63.05 | 63.38 | 62.82 | 63.12 | 1,591,325 | +0.14(+0.23%) |