Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.66 | 54.37 | 52.62 | 52.76 | 1,925,479 | -0.65(-1.22%) |
Sep 29, 2011 | 54.59 | 55.25 | 51.83 | 53.41 | 1,631,222 | -0.18(-0.34%) |
Sep 28, 2011 | 54.83 | 55.28 | 53.33 | 53.59 | 839,324 | -0.97(-1.78%) |
Sep 27, 2011 | 54.35 | 55.34 | 53.46 | 54.56 | 3,564,755 | +1.15(+2.15%) |
Sep 26, 2011 | 53.00 | 53.49 | 51.29 | 53.41 | 1,729,017 | +0.54(+1.02%) |
Sep 23, 2011 | 51.77 | 53.20 | 51.15 | 52.87 | 2,206,504 | +0.68(+1.30%) |
Sep 22, 2011 | 55.05 | 55.12 | 51.14 | 52.19 | 4,408,818 | -4.17(-7.40%) |
Sep 21, 2011 | 56.85 | 57.53 | 56.31 | 56.36 | 2,190,351 | -0.35(-0.62%) |
Sep 20, 2011 | 57.74 | 57.96 | 56.56 | 56.71 | 1,376,365 | -0.88(-1.53%) |
Sep 19, 2011 | 56.99 | 57.87 | 55.74 | 57.59 | 1,259,248 | -0.07(-0.12%) |
Sep 16, 2011 | 56.83 | 57.98 | 56.83 | 57.66 | 1,668,640 | +0.93(+1.64%) |
Sep 15, 2011 | 55.81 | 58.04 | 55.67 | 56.73 | 3,860,756 | +1.28(+2.31%) |
Sep 14, 2011 | 53.03 | 56.20 | 52.86 | 55.45 | 3,282,574 | +2.69(+5.10%) |
Sep 13, 2011 | 52.26 | 53.02 | 51.81 | 52.76 | 1,076,233 | +0.76(+1.46%) |
Sep 12, 2011 | 51.23 | 52.46 | 51.00 | 52.00 | 1,351,567 | +0.17(+0.33%) |
Sep 09, 2011 | 52.60 | 53.24 | 51.43 | 51.83 | 1,415,383 | -1.28(-2.41%) |
Sep 08, 2011 | 52.92 | 54.08 | 52.80 | 53.11 | 1,458,564 | +0.15(+0.28%) |
Sep 07, 2011 | 53.08 | 53.80 | 52.50 | 52.96 | 2,017,659 | +0.28(+0.53%) |
Sep 06, 2011 | 51.54 | 52.74 | 51.15 | 52.68 | 1,219,064 | -0.38(-0.72%) |
Sep 02, 2011 | 53.03 | 53.49 | 52.50 | 53.06 | 1,587,163 | -0.71(-1.32%) |
Sep 01, 2011 | 54.44 | 54.58 | 53.55 | 53.77 | 1,298,666 | -0.67(-1.23%) |
Aug 31, 2011 | 54.55 | 55.45 | 54.03 | 54.44 | 1,303,156 | +0.37(+0.68%) |
Aug 30, 2011 | 53.67 | 54.39 | 53.44 | 54.07 | 995,267 | +0.17(+0.32%) |
Aug 29, 2011 | 53.29 | 54.15 | 53.27 | 53.90 | 1,300,140 | +1.00(+1.89%) |
Aug 26, 2011 | 51.35 | 52.95 | 50.85 | 52.90 | 1,280,497 | +1.32(+2.56%) |
Aug 25, 2011 | 52.91 | 53.11 | 51.40 | 51.58 | 1,249,511 | -1.21(-2.29%) |
Aug 24, 2011 | 52.90 | 53.47 | 51.94 | 52.79 | 1,863,430 | -0.26(-0.49%) |
Aug 23, 2011 | 51.05 | 53.15 | 50.40 | 53.05 | 2,215,376 | +2.23(+4.39%) |
Aug 22, 2011 | 52.44 | 53.06 | 50.66 | 50.82 | 2,614,026 | -0.23(-0.45%) |
Aug 19, 2011 | 51.63 | 53.07 | 50.96 | 51.05 | 2,307,324 | -1.17(-2.24%) |
Aug 18, 2011 | 55.25 | 55.30 | 51.39 | 52.22 | 4,006,506 | -4.45(-7.85%) |
Aug 17, 2011 | 56.93 | 57.99 | 56.02 | 56.67 | 2,918,562 | -0.20(-0.35%) |
Aug 16, 2011 | 55.97 | 57.06 | 55.89 | 56.87 | 3,316,758 | +0.14(+0.25%) |
Aug 15, 2011 | 55.26 | 56.89 | 55.26 | 56.73 | 3,933,754 | +1.66(+3.01%) |
Aug 12, 2011 | 53.87 | 55.30 | 53.33 | 55.07 | 4,797,912 | +1.78(+3.34%) |
Aug 11, 2011 | 50.08 | 53.81 | 49.61 | 53.29 | 3,986,969 | +3.73(+7.53%) |
Aug 10, 2011 | 49.61 | 50.84 | 48.58 | 49.56 | 3,276,135 | -1.20(-2.36%) |
Aug 09, 2011 | 49.83 | 50.82 | 47.79 | 50.76 | 4,634,796 | +1.98(+4.06%) |
Aug 08, 2011 | 50.25 | 50.35 | 48.70 | 48.78 | 4,771,057 | -3.67(-7.00%) |
Aug 05, 2011 | 54.04 | 54.33 | 51.06 | 52.45 | 3,300,243 | -1.54(-2.85%) |
Aug 04, 2011 | 56.22 | 56.38 | 53.74 | 53.99 | 3,607,940 | -2.79(-4.91%) |
Aug 03, 2011 | 56.83 | 57.31 | 56.14 | 56.78 | 3,343,936 | -0.15(-0.26%) |
Aug 02, 2011 | 57.18 | 57.85 | 56.90 | 56.93 | 1,633,152 | -0.70(-1.21%) |
Aug 01, 2011 | 58.12 | 58.86 | 56.96 | 57.63 | 1,910,325 | -0.02(-0.03%) |
Jul 29, 2011 | 57.61 | 57.91 | 57.04 | 57.65 | 1,749,010 | -0.31(-0.53%) |
Jul 28, 2011 | 57.90 | 58.40 | 57.61 | 57.96 | 1,787,030 | +0.10(+0.17%) |
Jul 27, 2011 | 57.96 | 58.52 | 57.68 | 57.86 | 4,748,296 | -0.85(-1.45%) |
Jul 26, 2011 | 59.50 | 59.90 | 58.64 | 58.71 | 1,966,619 | -0.95(-1.59%) |
Jul 25, 2011 | 59.44 | 60.49 | 59.25 | 59.66 | 1,917,745 | -0.16(-0.27%) |
Jul 22, 2011 | 59.92 | 60.05 | 59.14 | 59.82 | 1,333,923 | +0.64(+1.08%) |
Jul 21, 2011 | 59.78 | 60.05 | 59.03 | 59.18 | 1,800,128 | -0.39(-0.65%) |
Jul 20, 2011 | 60.28 | 60.40 | 59.08 | 59.57 | 2,829,286 | -0.56(-0.93%) |
Jul 19, 2011 | 61.03 | 61.46 | 60.00 | 60.13 | 4,049,172 | -1.04(-1.70%) |
Jul 18, 2011 | 57.85 | 61.32 | 57.50 | 61.17 | 6,751,343 | +4.59(+8.11%) |
Jul 15, 2011 | 56.71 | 56.98 | 55.27 | 56.58 | 2,844,773 | -0.01(-0.02%) |
Jul 14, 2011 | 57.80 | 57.80 | 56.10 | 56.59 | 3,453,631 | -0.87(-1.51%) |
Jul 13, 2011 | 57.80 | 58.03 | 57.28 | 57.46 | 1,677,873 | +0.11(+0.19%) |
Jul 12, 2011 | 57.38 | 57.94 | 57.26 | 57.35 | 1,374,747 | +0.02(+0.03%) |
Jul 11, 2011 | 58.40 | 58.40 | 57.06 | 57.33 | 2,359,008 | -1.11(-1.90%) |
Jul 08, 2011 | 57.82 | 58.57 | 57.69 | 58.44 | 1,533,391 | +0.36(+0.62%) |
Jul 07, 2011 | 58.22 | 58.40 | 57.86 | 58.08 | 1,636,196 | +0.22(+0.38%) |
Jul 06, 2011 | 57.51 | 58.06 | 57.51 | 57.86 | 1,543,521 | +0.21(+0.36%) |
Jul 05, 2011 | 56.98 | 57.91 | 56.67 | 57.65 | 2,317,209 | +0.90(+1.59%) |