Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.25 | 39.59 | 38.10 | 38.11 | 1,022,629 | -2.00(-4.99%) |
Sep 29, 2011 | 40.51 | 40.95 | 39.26 | 40.11 | 721,309 | +0.52(+1.31%) |
Sep 28, 2011 | 41.20 | 41.72 | 39.52 | 39.59 | 703,680 | -1.36(-3.32%) |
Sep 27, 2011 | 41.94 | 42.29 | 40.74 | 40.95 | 972,025 | -0.09(-0.21%) |
Sep 26, 2011 | 39.47 | 41.11 | 39.46 | 41.04 | 983,702 | +1.59(+4.03%) |
Sep 23, 2011 | 38.69 | 39.71 | 38.42 | 39.45 | 1,176,821 | +0.83(+2.15%) |
Sep 22, 2011 | 39.19 | 39.77 | 38.20 | 38.62 | 1,173,015 | -1.79(-4.42%) |
Sep 21, 2011 | 42.87 | 43.08 | 40.37 | 40.41 | 1,225,424 | -2.46(-5.74%) |
Sep 20, 2011 | 43.95 | 44.56 | 42.83 | 42.87 | 1,123,012 | -0.81(-1.85%) |
Sep 19, 2011 | 42.86 | 44.12 | 42.23 | 43.68 | 733,857 | -0.01(-0.02%) |
Sep 16, 2011 | 43.51 | 44.15 | 43.19 | 43.68 | 2,018,998 | +0.40(+0.92%) |
Sep 15, 2011 | 44.68 | 44.89 | 43.03 | 43.29 | 1,331,998 | -1.09(-2.46%) |
Sep 14, 2011 | 44.65 | 44.95 | 43.10 | 44.38 | 933,078 | +0.11(+0.24%) |
Sep 13, 2011 | 43.32 | 44.54 | 43.20 | 44.27 | 769,628 | +0.95(+2.20%) |
Sep 12, 2011 | 42.95 | 43.47 | 42.01 | 43.32 | 1,514,366 | -0.41(-0.94%) |
Sep 09, 2011 | 45.44 | 46.14 | 43.27 | 43.73 | 1,051,111 | -2.41(-5.22%) |
Sep 08, 2011 | 45.73 | 47.24 | 45.73 | 46.14 | 651,888 | +0.02(+0.05%) |
Sep 07, 2011 | 45.97 | 46.41 | 45.55 | 46.12 | 915,597 | +0.85(+1.89%) |
Sep 06, 2011 | 43.85 | 45.40 | 43.44 | 45.26 | 781,467 | +0.18(+0.41%) |
Sep 02, 2011 | 44.89 | 45.91 | 44.66 | 45.08 | 935,457 | -0.75(-1.63%) |
Sep 01, 2011 | 47.15 | 47.70 | 45.81 | 45.83 | 902,910 | -1.10(-2.35%) |
Aug 31, 2011 | 46.41 | 47.14 | 46.31 | 46.93 | 760,265 | +0.80(+1.73%) |
Aug 30, 2011 | 46.05 | 46.42 | 45.55 | 46.13 | 1,867,470 | -0.02(-0.05%) |
Aug 29, 2011 | 46.24 | 46.57 | 45.85 | 46.15 | 994,839 | +0.46(+1.00%) |
Aug 26, 2011 | 44.02 | 45.87 | 43.36 | 45.69 | 576,039 | +1.33(+3.01%) |
Aug 25, 2011 | 45.32 | 45.50 | 43.95 | 44.36 | 648,726 | -0.78(-1.72%) |
Aug 24, 2011 | 44.04 | 45.30 | 43.85 | 45.14 | 585,527 | +0.88(+1.98%) |
Aug 23, 2011 | 42.53 | 44.39 | 42.31 | 44.26 | 740,390 | +1.93(+4.55%) |
Aug 22, 2011 | 43.61 | 43.61 | 41.75 | 42.33 | 1,031,535 | +0.18(+0.42%) |
Aug 19, 2011 | 43.24 | 44.66 | 41.64 | 42.16 | 1,671,973 | -1.81(-4.12%) |
Aug 18, 2011 | 44.06 | 44.18 | 43.00 | 43.97 | 1,957,270 | -1.60(-3.52%) |
Aug 17, 2011 | 45.91 | 46.05 | 44.76 | 45.57 | 1,218,186 | -0.05(-0.11%) |
Aug 16, 2011 | 45.38 | 45.91 | 45.14 | 45.62 | 1,217,340 | -0.36(-0.78%) |
Aug 15, 2011 | 45.59 | 46.03 | 45.35 | 45.98 | 846,048 | +0.80(+1.78%) |
Aug 12, 2011 | 44.59 | 45.62 | 44.23 | 45.18 | 1,675,286 | +0.56(+1.27%) |
Aug 11, 2011 | 42.00 | 45.23 | 41.71 | 44.61 | 2,274,014 | +2.82(+6.75%) |
Aug 10, 2011 | 40.52 | 43.13 | 40.41 | 41.79 | 2,497,596 | +0.12(+0.29%) |
Aug 09, 2011 | 38.34 | 41.70 | 37.70 | 41.67 | 2,970,144 | +3.99(+10.58%) |
Aug 08, 2011 | 38.34 | 39.25 | 37.05 | 37.68 | 2,114,968 | -2.17(-5.44%) |
Aug 05, 2011 | 40.91 | 41.13 | 38.81 | 39.85 | 2,550,397 | -0.30(-0.76%) |
Aug 04, 2011 | 42.42 | 42.81 | 40.10 | 40.15 | 1,745,273 | -2.99(-6.92%) |
Aug 03, 2011 | 42.88 | 43.58 | 41.66 | 43.14 | 1,333,305 | +0.30(+0.71%) |
Aug 02, 2011 | 44.08 | 44.51 | 42.81 | 42.84 | 993,923 | -1.71(-3.85%) |
Aug 01, 2011 | 45.00 | 45.21 | 43.61 | 44.55 | 1,151,284 | +0.45(+1.02%) |
Jul 29, 2011 | 43.98 | 44.60 | 42.95 | 44.10 | 1,240,889 | -0.34(-0.76%) |
Jul 28, 2011 | 44.62 | 45.62 | 44.00 | 44.44 | 1,914,060 | +0.54(+1.22%) |
Jul 27, 2011 | 47.99 | 49.04 | 42.93 | 43.90 | 4,483,949 | -6.49(-12.87%) |
Jul 26, 2011 | 50.01 | 50.80 | 50.00 | 50.39 | 1,191,506 | +0.19(+0.38%) |
Jul 25, 2011 | 49.31 | 50.32 | 49.04 | 50.20 | 620,246 | +0.23(+0.45%) |
Jul 22, 2011 | 49.88 | 50.03 | 49.84 | 49.97 | 335,458 | +0.57(+1.16%) |
Jul 21, 2011 | 49.35 | 49.70 | 48.94 | 49.40 | 458,121 | +0.23(+0.46%) |
Jul 20, 2011 | 49.33 | 49.40 | 48.64 | 49.17 | 334,627 | -0.20(-0.40%) |
Jul 19, 2011 | 48.82 | 49.60 | 48.78 | 49.37 | 573,862 | +0.91(+1.88%) |
Jul 18, 2011 | 48.95 | 49.15 | 48.06 | 48.46 | 410,177 | -0.75(-1.52%) |
Jul 15, 2011 | 48.70 | 49.25 | 48.35 | 49.21 | 743,816 | +0.74(+1.53%) |
Jul 14, 2011 | 48.97 | 49.07 | 48.04 | 48.47 | 625,832 | -0.34(-0.69%) |
Jul 13, 2011 | 49.03 | 49.38 | 48.73 | 48.81 | 729,749 | +0.16(+0.33%) |
Jul 12, 2011 | 49.12 | 49.33 | 48.57 | 48.64 | 585,215 | -0.45(-0.92%) |
Jul 11, 2011 | 49.79 | 49.91 | 48.94 | 49.09 | 812,217 | -1.33(-2.63%) |
Jul 08, 2011 | 49.55 | 50.42 | 49.32 | 50.42 | 605,926 | +0.26(+0.52%) |
Jul 07, 2011 | 50.10 | 50.49 | 49.84 | 50.16 | 880,049 | +0.55(+1.11%) |
Jul 06, 2011 | 48.89 | 49.67 | 48.73 | 49.61 | 511,369 | +0.68(+1.40%) |
Jul 05, 2011 | 49.12 | 49.33 | 48.58 | 48.93 | 543,986 | -0.19(-0.39%) |