Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.91 | 45.44 | 43.70 | 44.46 | 2,615,274 | -0.05(-0.11%) |
Sep 29, 2011 | 46.45 | 46.85 | 43.36 | 44.51 | 1,927,746 | -1.18(-2.58%) |
Sep 28, 2011 | 47.79 | 47.91 | 45.51 | 45.69 | 1,990,197 | -2.01(-4.21%) |
Sep 27, 2011 | 49.28 | 50.06 | 47.39 | 47.70 | 2,230,655 | -1.18(-2.41%) |
Sep 26, 2011 | 50.80 | 51.15 | 46.69 | 48.88 | 2,517,970 | -1.85(-3.65%) |
Sep 23, 2011 | 48.98 | 51.05 | 48.86 | 50.73 | 2,522,992 | +1.42(+2.88%) |
Sep 22, 2011 | 51.48 | 51.98 | 47.96 | 49.31 | 4,076,768 | -3.87(-7.28%) |
Sep 21, 2011 | 51.98 | 54.38 | 51.52 | 53.18 | 2,627,947 | +1.13(+2.17%) |
Sep 20, 2011 | 50.36 | 52.85 | 50.01 | 52.05 | 3,443,872 | +1.87(+3.73%) |
Sep 19, 2011 | 49.78 | 50.79 | 48.45 | 50.18 | 1,882,277 | -0.34(-0.67%) |
Sep 16, 2011 | 50.30 | 51.11 | 50.03 | 50.52 | 2,211,515 | +0.40(+0.80%) |
Sep 15, 2011 | 51.06 | 51.17 | 49.73 | 50.12 | 2,744,100 | -0.43(-0.85%) |
Sep 14, 2011 | 50.23 | 51.17 | 49.50 | 50.55 | 2,154,993 | +0.34(+0.68%) |
Sep 13, 2011 | 47.98 | 50.47 | 47.53 | 50.21 | 2,915,969 | +2.43(+5.09%) |
Sep 12, 2011 | 45.01 | 47.79 | 44.95 | 47.78 | 2,098,371 | +1.97(+4.30%) |
Sep 09, 2011 | 47.02 | 47.27 | 45.25 | 45.81 | 2,202,506 | -1.76(-3.70%) |
Sep 08, 2011 | 46.43 | 48.26 | 46.00 | 47.57 | 2,253,868 | +0.63(+1.34%) |
Sep 07, 2011 | 46.33 | 46.98 | 45.94 | 46.94 | 1,274,871 | +1.37(+3.01%) |
Sep 06, 2011 | 43.67 | 45.87 | 43.25 | 45.57 | 2,765,284 | +0.98(+2.20%) |
Sep 02, 2011 | 44.29 | 45.83 | 44.15 | 44.59 | 1,274,972 | -0.52(-1.15%) |
Sep 01, 2011 | 45.59 | 46.34 | 44.80 | 45.11 | 1,176,640 | -0.16(-0.35%) |
Aug 31, 2011 | 45.43 | 46.67 | 45.02 | 45.27 | 1,420,793 | +0.00(+0.00%) |
Aug 30, 2011 | 44.39 | 45.63 | 43.82 | 45.27 | 1,736,577 | +1.32(+3.00%) |
Aug 29, 2011 | 45.00 | 45.33 | 43.66 | 43.95 | 2,965,477 | -1.31(-2.89%) |
Aug 26, 2011 | 45.04 | 45.90 | 43.34 | 45.26 | 2,441,446 | -0.15(-0.33%) |
Aug 25, 2011 | 46.74 | 47.20 | 45.30 | 45.41 | 991,818 | -1.12(-2.41%) |
Aug 24, 2011 | 46.94 | 47.15 | 45.22 | 46.53 | 1,271,535 | -0.45(-0.96%) |
Aug 23, 2011 | 45.64 | 47.00 | 44.45 | 46.98 | 1,405,653 | +1.50(+3.30%) |
Aug 22, 2011 | 47.53 | 47.53 | 44.63 | 45.48 | 1,676,194 | -1.01(-2.17%) |
Aug 19, 2011 | 44.68 | 47.90 | 44.53 | 46.49 | 2,279,762 | +1.20(+2.65%) |
Aug 18, 2011 | 45.68 | 46.11 | 44.55 | 45.29 | 2,068,231 | -1.36(-2.92%) |
Aug 17, 2011 | 46.76 | 47.81 | 45.80 | 46.65 | 1,668,003 | +0.49(+1.06%) |
Aug 16, 2011 | 45.98 | 46.47 | 45.19 | 46.16 | 1,703,441 | -0.15(-0.32%) |
Aug 15, 2011 | 44.72 | 46.33 | 44.49 | 46.31 | 1,668,249 | +1.82(+4.09%) |
Aug 12, 2011 | 42.72 | 45.15 | 42.72 | 44.49 | 1,819,540 | +1.12(+2.58%) |
Aug 11, 2011 | 41.89 | 44.00 | 41.31 | 43.37 | 1,603,845 | +1.59(+3.81%) |
Aug 10, 2011 | 42.45 | 44.36 | 41.75 | 41.78 | 2,604,232 | -2.67(-6.01%) |
Aug 09, 2011 | 43.56 | 44.47 | 40.05 | 44.45 | 4,292,215 | +4.45(+11.13%) |
Aug 08, 2011 | 41.96 | 42.34 | 39.06 | 40.00 | 4,889,771 | -3.00(-6.98%) |
Aug 05, 2011 | 44.18 | 46.70 | 41.48 | 43.00 | 3,746,200 | -1.19(-2.69%) |
Aug 04, 2011 | 47.08 | 47.38 | 43.86 | 44.19 | 2,980,610 | -3.71(-7.75%) |
Aug 03, 2011 | 48.90 | 49.00 | 46.50 | 47.90 | 1,793,669 | -1.15(-2.34%) |
Aug 02, 2011 | 50.73 | 51.44 | 48.96 | 49.05 | 2,175,900 | -1.89(-3.71%) |
Aug 01, 2011 | 52.39 | 53.00 | 50.15 | 50.94 | 2,116,330 | -0.92(-1.77%) |
Jul 29, 2011 | 49.89 | 52.63 | 48.45 | 51.86 | 4,957,384 | +3.88(+8.09%) |
Jul 28, 2011 | 47.92 | 49.80 | 47.51 | 47.98 | 1,983,668 | +0.06(+0.13%) |
Jul 27, 2011 | 49.22 | 49.35 | 47.15 | 47.92 | 1,454,478 | -1.63(-3.29%) |
Jul 26, 2011 | 49.47 | 49.87 | 48.12 | 49.55 | 1,336,359 | +0.10(+0.20%) |
Jul 25, 2011 | 50.48 | 50.79 | 49.34 | 49.45 | 1,108,178 | -1.53(-3.00%) |
Jul 22, 2011 | 51.37 | 51.51 | 50.63 | 50.98 | 759,749 | -0.19(-0.37%) |
Jul 21, 2011 | 50.47 | 51.84 | 50.33 | 51.17 | 1,273,054 | +0.97(+1.93%) |
Jul 20, 2011 | 50.62 | 50.64 | 49.46 | 50.20 | 1,019,788 | -0.72(-1.41%) |
Jul 19, 2011 | 49.99 | 51.07 | 49.90 | 50.92 | 1,007,763 | +1.35(+2.72%) |
Jul 18, 2011 | 50.07 | 50.83 | 49.33 | 49.57 | 1,693,691 | -1.11(-2.19%) |
Jul 15, 2011 | 50.28 | 51.28 | 50.24 | 50.68 | 1,778,544 | +0.35(+0.70%) |
Jul 14, 2011 | 51.00 | 52.44 | 50.18 | 50.33 | 1,640,158 | -1.16(-2.25%) |
Jul 13, 2011 | 51.57 | 52.33 | 51.18 | 51.49 | 1,681,373 | +0.08(+0.16%) |
Jul 12, 2011 | 50.15 | 51.83 | 50.05 | 51.41 | 1,695,592 | +1.14(+2.27%) |
Jul 11, 2011 | 50.22 | 50.86 | 49.77 | 50.27 | 1,099,646 | -0.40(-0.79%) |
Jul 08, 2011 | 49.22 | 50.74 | 49.22 | 50.67 | 969,238 | +0.54(+1.08%) |
Jul 07, 2011 | 50.21 | 50.33 | 49.05 | 50.13 | 2,627,912 | -0.04(-0.08%) |
Jul 06, 2011 | 51.89 | 52.00 | 49.82 | 50.17 | 2,573,489 | -2.02(-3.87%) |
Jul 05, 2011 | 51.84 | 52.22 | 51.62 | 52.19 | 1,180,718 | +0.49(+0.95%) |