Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.11 | 50.58 | 48.96 | 49.04 | 471,795 | -1.91(-3.75%) |
Sep 29, 2011 | 51.39 | 51.68 | 49.63 | 50.95 | 287,114 | +0.40(+0.79%) |
Sep 28, 2011 | 52.09 | 53.16 | 50.46 | 50.55 | 380,960 | -1.64(-3.14%) |
Sep 27, 2011 | 51.95 | 52.75 | 51.19 | 52.19 | 433,954 | +1.36(+2.68%) |
Sep 26, 2011 | 50.12 | 50.88 | 48.94 | 50.83 | 293,391 | +1.01(+2.03%) |
Sep 23, 2011 | 49.08 | 50.03 | 48.64 | 49.82 | 438,525 | +0.51(+1.03%) |
Sep 22, 2011 | 50.00 | 50.52 | 48.75 | 49.31 | 487,989 | -1.74(-3.41%) |
Sep 21, 2011 | 52.48 | 53.63 | 50.96 | 51.05 | 490,326 | -1.41(-2.69%) |
Sep 20, 2011 | 53.86 | 54.49 | 52.40 | 52.46 | 579,482 | -1.27(-2.36%) |
Sep 19, 2011 | 52.94 | 54.14 | 52.30 | 53.73 | 457,143 | -0.32(-0.59%) |
Sep 16, 2011 | 53.98 | 54.49 | 53.43 | 54.05 | 605,417 | +0.08(+0.15%) |
Sep 15, 2011 | 53.54 | 54.02 | 52.65 | 53.97 | 423,675 | +0.90(+1.70%) |
Sep 14, 2011 | 51.96 | 53.90 | 51.50 | 53.07 | 586,169 | +1.59(+3.09%) |
Sep 13, 2011 | 51.41 | 51.82 | 50.74 | 51.48 | 386,363 | +0.27(+0.53%) |
Sep 12, 2011 | 49.68 | 51.23 | 49.58 | 51.21 | 525,338 | +0.72(+1.43%) |
Sep 09, 2011 | 51.30 | 51.79 | 50.04 | 50.49 | 560,948 | -1.32(-2.55%) |
Sep 08, 2011 | 52.55 | 53.32 | 51.78 | 51.81 | 713,238 | -1.19(-2.25%) |
Sep 07, 2011 | 52.05 | 53.03 | 51.84 | 53.00 | 478,347 | +1.67(+3.25%) |
Sep 06, 2011 | 49.71 | 51.45 | 48.91 | 51.33 | 682,026 | +0.12(+0.23%) |
Sep 02, 2011 | 52.28 | 52.45 | 50.91 | 51.21 | 575,402 | -1.80(-3.40%) |
Sep 01, 2011 | 54.09 | 54.77 | 52.79 | 53.01 | 405,995 | -0.97(-1.80%) |
Aug 31, 2011 | 53.00 | 54.67 | 52.16 | 53.98 | 1,464,499 | +1.35(+2.57%) |
Aug 30, 2011 | 51.20 | 52.91 | 50.94 | 52.63 | 513,388 | +1.15(+2.23%) |
Aug 29, 2011 | 49.61 | 51.97 | 48.89 | 51.48 | 626,037 | +2.59(+5.30%) |
Aug 26, 2011 | 47.46 | 49.30 | 47.06 | 48.89 | 333,149 | +1.05(+2.19%) |
Aug 25, 2011 | 48.84 | 49.97 | 47.45 | 47.84 | 505,953 | -0.61(-1.26%) |
Aug 24, 2011 | 48.05 | 48.75 | 47.46 | 48.45 | 206,601 | +0.28(+0.58%) |
Aug 23, 2011 | 46.44 | 48.17 | 45.84 | 48.17 | 367,508 | +1.98(+4.29%) |
Aug 22, 2011 | 47.46 | 47.50 | 45.84 | 46.19 | 512,218 | +0.21(+0.46%) |
Aug 19, 2011 | 46.69 | 47.76 | 45.83 | 45.98 | 452,521 | -1.28(-2.71%) |
Aug 18, 2011 | 48.44 | 48.50 | 46.89 | 47.26 | 546,759 | -2.66(-5.33%) |
Aug 17, 2011 | 51.08 | 51.55 | 49.50 | 49.92 | 448,594 | -1.02(-2.00%) |
Aug 16, 2011 | 50.84 | 51.23 | 50.17 | 50.94 | 321,696 | -0.58(-1.13%) |
Aug 15, 2011 | 50.84 | 51.58 | 50.28 | 51.52 | 260,353 | +1.00(+1.98%) |
Aug 12, 2011 | 50.00 | 50.81 | 49.09 | 50.52 | 396,268 | +0.87(+1.75%) |
Aug 11, 2011 | 47.76 | 50.22 | 47.37 | 49.65 | 330,687 | +2.29(+4.84%) |
Aug 10, 2011 | 48.02 | 49.22 | 47.29 | 47.36 | 834,728 | -2.00(-4.05%) |
Aug 09, 2011 | 48.56 | 49.43 | 45.72 | 49.36 | 977,923 | +3.33(+7.23%) |
Aug 08, 2011 | 48.29 | 48.99 | 45.97 | 46.03 | 1,031,231 | -3.45(-6.97%) |
Aug 05, 2011 | 51.53 | 51.53 | 48.32 | 49.48 | 926,945 | -1.56(-3.06%) |
Aug 04, 2011 | 51.57 | 54.10 | 51.00 | 51.04 | 1,474,697 | +1.10(+2.20%) |
Aug 03, 2011 | 49.31 | 50.19 | 48.40 | 49.94 | 861,859 | +0.83(+1.69%) |
Aug 02, 2011 | 49.91 | 50.93 | 49.10 | 49.11 | 349,492 | -1.19(-2.37%) |
Aug 01, 2011 | 51.04 | 51.38 | 49.68 | 50.30 | 451,127 | -0.30(-0.59%) |
Jul 29, 2011 | 50.53 | 51.22 | 50.20 | 50.60 | 342,738 | -0.39(-0.76%) |
Jul 28, 2011 | 51.40 | 52.12 | 50.90 | 50.99 | 306,417 | -0.45(-0.87%) |
Jul 27, 2011 | 52.48 | 52.64 | 51.25 | 51.44 | 475,110 | -1.36(-2.58%) |
Jul 26, 2011 | 52.47 | 53.27 | 52.10 | 52.80 | 369,401 | +0.33(+0.63%) |
Jul 25, 2011 | 52.53 | 53.00 | 52.21 | 52.47 | 266,605 | -0.66(-1.24%) |
Jul 22, 2011 | 52.91 | 53.40 | 52.77 | 53.13 | 482,589 | +0.26(+0.49%) |
Jul 21, 2011 | 52.77 | 53.42 | 52.48 | 52.87 | 405,197 | +0.32(+0.61%) |
Jul 20, 2011 | 53.55 | 53.76 | 52.47 | 52.55 | 611,750 | -1.19(-2.21%) |
Jul 19, 2011 | 52.98 | 53.79 | 52.76 | 53.74 | 401,584 | +1.18(+2.25%) |
Jul 18, 2011 | 53.43 | 53.78 | 52.17 | 52.56 | 472,484 | -1.26(-2.34%) |
Jul 15, 2011 | 53.76 | 53.89 | 53.03 | 53.82 | 646,154 | +0.44(+0.82%) |
Jul 14, 2011 | 54.53 | 54.90 | 53.28 | 53.38 | 399,747 | -1.04(-1.91%) |
Jul 13, 2011 | 54.87 | 55.65 | 54.36 | 54.42 | 241,519 | -0.31(-0.57%) |
Jul 12, 2011 | 55.41 | 55.41 | 54.62 | 54.73 | 292,978 | -0.72(-1.30%) |
Jul 11, 2011 | 55.90 | 56.32 | 55.20 | 55.45 | 242,274 | -1.07(-1.89%) |
Jul 08, 2011 | 56.05 | 56.67 | 55.82 | 56.52 | 194,486 | -0.24(-0.42%) |
Jul 07, 2011 | 56.79 | 57.15 | 56.64 | 56.76 | 248,967 | +0.34(+0.60%) |
Jul 06, 2011 | 55.41 | 56.69 | 55.00 | 56.42 | 362,124 | +0.99(+1.79%) |
Jul 05, 2011 | 55.57 | 55.85 | 54.86 | 55.43 | 255,294 | -0.11(-0.20%) |