Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 53.18 | 53.61 | 52.46 | 52.49 | 104,957,920 | -1.39(-2.58%) |
Sep 29, 2011 | 55.36 | 55.43 | 52.97 | 53.88 | 116,816,000 | -0.65(-1.19%) |
Sep 28, 2011 | 55.57 | 55.97 | 54.40 | 54.53 | 76,711,424 | -0.82(-1.48%) |
Sep 27, 2011 | 55.70 | 56.20 | 54.98 | 55.35 | 81,043,576 | +0.57(+1.04%) |
Sep 26, 2011 | 54.42 | 54.88 | 53.21 | 54.78 | 96,193,048 | +0.63(+1.16%) |
Sep 23, 2011 | 53.14 | 54.38 | 53.09 | 54.15 | 85,940,568 | +0.57(+1.06%) |
Sep 22, 2011 | 53.93 | 54.46 | 52.75 | 53.58 | 151,817,264 | -1.80(-3.25%) |
Sep 21, 2011 | 56.65 | 56.93 | 55.37 | 55.38 | 79,887,280 | -0.98(-1.74%) |
Sep 20, 2011 | 56.90 | 57.35 | 56.23 | 56.36 | 66,510,060 | -0.25(-0.44%) |
Sep 19, 2011 | 55.90 | 56.91 | 55.43 | 56.61 | 72,919,832 | +0.02(+0.04%) |
Sep 16, 2011 | 56.25 | 56.65 | 56.09 | 56.59 | 91,901,952 | +0.41(+0.73%) |
Sep 15, 2011 | 55.97 | 56.28 | 55.39 | 56.18 | 83,457,472 | +0.82(+1.48%) |
Sep 14, 2011 | 54.85 | 55.98 | 54.32 | 55.36 | 90,567,024 | +0.78(+1.43%) |
Sep 13, 2011 | 54.08 | 54.69 | 53.80 | 54.58 | 58,990,980 | +0.72(+1.34%) |
Sep 12, 2011 | 52.61 | 53.90 | 52.57 | 53.86 | 65,834,924 | +0.68(+1.28%) |
Sep 09, 2011 | 54.01 | 54.24 | 52.85 | 53.18 | 63,663,480 | -1.21(-2.22%) |
Sep 08, 2011 | 54.37 | 55.17 | 54.21 | 54.39 | 61,247,312 | -0.25(-0.46%) |
Sep 07, 2011 | 54.03 | 54.65 | 53.90 | 54.64 | 48,876,812 | +1.35(+2.53%) |
Sep 06, 2011 | 52.04 | 53.37 | 51.91 | 53.29 | 52,945,776 | +0.01(+0.02%) |
Sep 02, 2011 | 53.58 | 54.61 | 52.99 | 53.28 | 58,185,104 | -1.28(-2.35%) |
Sep 01, 2011 | 55.21 | 55.64 | 54.46 | 54.56 | 57,108,712 | -0.50(-0.91%) |
Aug 31, 2011 | 55.29 | 55.74 | 54.60 | 55.06 | 60,860,816 | +0.09(+0.16%) |
Aug 30, 2011 | 54.39 | 55.30 | 54.11 | 54.97 | 61,546,116 | +0.36(+0.66%) |
Aug 29, 2011 | 53.64 | 54.67 | 53.64 | 54.61 | 45,963,364 | +1.48(+2.79%) |
Aug 26, 2011 | 51.68 | 53.31 | 51.15 | 53.13 | 91,573,240 | +1.30(+2.51%) |
Aug 25, 2011 | 52.64 | 52.91 | 51.65 | 51.83 | 93,539,960 | -0.86(-1.63%) |
Aug 24, 2011 | 52.18 | 53.42 | 51.71 | 52.69 | 77,575,152 | +0.41(+0.78%) |
Aug 23, 2011 | 50.56 | 52.28 | 50.34 | 52.28 | 75,512,256 | +2.07(+4.12%) |
Aug 22, 2011 | 51.21 | 51.24 | 50.06 | 50.21 | 77,037,480 | +0.18(+0.36%) |
Aug 19, 2011 | 50.43 | 51.67 | 49.99 | 50.03 | 96,674,512 | -0.92(-1.81%) |
Aug 18, 2011 | 52.13 | 52.14 | 50.48 | 50.95 | 129,924,024 | -2.63(-4.91%) |
Aug 17, 2011 | 53.98 | 54.42 | 53.02 | 53.58 | 84,334,864 | -0.32(-0.59%) |
Aug 16, 2011 | 53.82 | 54.35 | 53.18 | 53.90 | 89,171,840 | -0.46(-0.85%) |
Aug 15, 2011 | 53.77 | 54.36 | 53.53 | 54.36 | 73,542,160 | +0.79(+1.47%) |
Aug 12, 2011 | 53.42 | 53.90 | 52.88 | 53.57 | 90,483,232 | +0.47(+0.89%) |
Aug 11, 2011 | 51.58 | 53.69 | 51.34 | 53.10 | 143,725,984 | +2.24(+4.40%) |
Aug 10, 2011 | 51.82 | 53.04 | 50.80 | 50.86 | 205,829,776 | -2.17(-4.09%) |
Aug 09, 2011 | 52.23 | 53.08 | 49.93 | 53.03 | 193,630,064 | +2.44(+4.82%) |
Aug 08, 2011 | 52.21 | 53.12 | 50.59 | 50.59 | 204,465,440 | -3.24(-6.02%) |
Aug 05, 2011 | 54.79 | 55.03 | 52.32 | 53.83 | 214,111,696 | -0.34(-0.63%) |
Aug 04, 2011 | 55.98 | 56.09 | 54.17 | 54.17 | 132,736,200 | -2.64(-4.65%) |
Aug 03, 2011 | 56.37 | 56.88 | 55.35 | 56.81 | 103,492,168 | +0.54(+0.96%) |
Aug 02, 2011 | 57.46 | 57.72 | 56.21 | 56.27 | 90,714,288 | -1.46(-2.53%) |
Aug 01, 2011 | 58.67 | 58.82 | 57.03 | 57.73 | 85,302,160 | -0.27(-0.47%) |
Jul 29, 2011 | 57.73 | 58.61 | 57.44 | 58.00 | 82,860,424 | -0.19(-0.33%) |
Jul 28, 2011 | 58.10 | 58.93 | 57.89 | 58.19 | 60,957,496 | +0.10(+0.17%) |
Jul 27, 2011 | 59.25 | 59.29 | 57.94 | 58.09 | 83,822,592 | -1.53(-2.57%) |
Jul 26, 2011 | 59.44 | 59.83 | 59.32 | 59.62 | 40,861,700 | +0.15(+0.24%) |
Jul 25, 2011 | 59.13 | 59.81 | 59.02 | 59.48 | 48,874,732 | -0.12(-0.20%) |
Jul 22, 2011 | 59.33 | 59.70 | 58.92 | 59.60 | 43,620,360 | +0.61(+1.03%) |
Jul 21, 2011 | 58.65 | 59.32 | 58.34 | 58.99 | 70,075,720 | +0.39(+0.67%) |
Jul 20, 2011 | 59.18 | 59.19 | 58.50 | 58.60 | 56,864,664 | -0.25(-0.42%) |
Jul 19, 2011 | 58.13 | 58.90 | 58.09 | 58.85 | 73,818,720 | +1.31(+2.28%) |
Jul 18, 2011 | 57.53 | 57.79 | 56.98 | 57.54 | 59,435,944 | -0.31(-0.54%) |
Jul 15, 2011 | 57.72 | 57.85 | 57.31 | 57.85 | 68,287,688 | +0.76(+1.33%) |
Jul 14, 2011 | 57.93 | 58.18 | 56.87 | 57.09 | 98,551,376 | -0.67(-1.16%) |
Jul 13, 2011 | 57.94 | 58.34 | 57.55 | 57.76 | 82,333,752 | +0.24(+0.42%) |
Jul 12, 2011 | 57.94 | 58.07 | 57.46 | 57.52 | 83,958,880 | -0.44(-0.76%) |
Jul 11, 2011 | 58.41 | 58.71 | 57.76 | 57.96 | 52,050,472 | -1.07(-1.81%) |
Jul 08, 2011 | 58.70 | 59.04 | 58.37 | 59.03 | 69,533,592 | -0.16(-0.27%) |
Jul 07, 2011 | 58.82 | 59.36 | 58.74 | 59.19 | 54,749,680 | +0.80(+1.37%) |
Jul 06, 2011 | 58.14 | 58.49 | 57.94 | 58.39 | 49,251,984 | +0.19(+0.33%) |
Jul 05, 2011 | 57.95 | 58.26 | 57.83 | 58.20 | 43,047,692 | +0.29(+0.50%) |