Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 47.59 | 48.03 | 47.09 | 47.22 | 51,753 | -1.26(-2.61%) |
Sep 29, 2011 | 48.22 | 48.90 | 47.77 | 48.48 | 48,054 | +0.87(+1.82%) |
Sep 28, 2011 | 48.90 | 49.24 | 47.45 | 47.61 | 41,882 | -1.18(-2.43%) |
Sep 27, 2011 | 49.53 | 50.06 | 48.72 | 48.80 | 216,665 | +0.79(+1.64%) |
Sep 26, 2011 | 48.98 | 48.98 | 47.61 | 48.01 | 24,733 | -0.32(-0.65%) |
Sep 23, 2011 | 48.59 | 49.11 | 48.09 | 48.32 | 34,469 | -0.29(-0.60%) |
Sep 22, 2011 | 48.72 | 49.24 | 48.21 | 48.61 | 44,244 | -2.74(-5.33%) |
Sep 21, 2011 | 51.64 | 51.64 | 51.07 | 51.35 | 166,171 | -0.55(-1.06%) |
Sep 20, 2011 | 52.30 | 52.40 | 51.85 | 51.90 | 7,730 | -0.21(-0.40%) |
Sep 19, 2011 | 52.22 | 52.67 | 51.90 | 52.11 | 70,319 | -1.29(-2.42%) |
Sep 16, 2011 | 52.45 | 53.40 | 52.45 | 53.40 | 12,084 | +0.71(+1.35%) |
Sep 15, 2011 | 52.43 | 52.80 | 52.06 | 52.69 | 14,348 | +0.71(+1.37%) |
Sep 14, 2011 | 52.32 | 52.51 | 51.61 | 51.98 | 15,584 | -0.47(-0.90%) |
Sep 13, 2011 | 51.77 | 52.56 | 51.24 | 52.45 | 172,528 | +1.21(+2.36%) |
Sep 12, 2011 | 51.24 | 51.82 | 50.74 | 51.24 | 25,600 | -0.95(-1.82%) |
Sep 09, 2011 | 52.40 | 52.74 | 51.90 | 52.19 | 16,459 | -0.79(-1.49%) |
Sep 08, 2011 | 52.45 | 53.32 | 52.45 | 52.98 | 23,574 | +0.16(+0.30%) |
Sep 07, 2011 | 53.03 | 53.24 | 52.69 | 52.82 | 64,763 | +0.63(+1.21%) |
Sep 06, 2011 | 51.67 | 52.32 | 51.35 | 52.19 | 31,901 | -0.71(-1.34%) |
Sep 02, 2011 | 52.35 | 53.17 | 51.85 | 52.90 | 36,716 | -0.55(-1.03%) |
Sep 01, 2011 | 53.53 | 53.90 | 53.40 | 53.45 | 18,497 | -0.11(-0.20%) |
Aug 31, 2011 | 53.32 | 53.72 | 52.99 | 53.56 | 67,622 | +0.58(+1.09%) |
Aug 30, 2011 | 52.35 | 53.51 | 52.35 | 52.98 | 17,985 | +0.37(+0.70%) |
Aug 29, 2011 | 52.45 | 52.85 | 51.90 | 52.61 | 121,883 | +0.76(+1.47%) |
Aug 26, 2011 | 51.11 | 51.85 | 50.72 | 51.85 | 27,829 | +0.30(+0.58%) |
Aug 25, 2011 | 52.35 | 52.35 | 51.45 | 51.55 | 23,479 | -0.43(-0.83%) |
Aug 24, 2011 | 51.72 | 52.38 | 51.59 | 51.98 | 20,293 | -0.11(-0.20%) |
Aug 23, 2011 | 51.64 | 52.09 | 51.19 | 52.09 | 29,243 | +0.66(+1.28%) |
Aug 22, 2011 | 51.93 | 52.30 | 50.95 | 51.43 | 43,352 | +0.55(+1.09%) |
Aug 19, 2011 | 51.22 | 51.85 | 50.59 | 50.88 | 98,874 | -0.97(-1.88%) |
Aug 18, 2011 | 52.30 | 52.40 | 51.35 | 51.85 | 93,595 | -2.16(-4.00%) |
Aug 17, 2011 | 53.67 | 54.35 | 53.51 | 54.01 | 35,474 | +1.13(+2.14%) |
Aug 16, 2011 | 52.77 | 53.48 | 52.57 | 52.88 | 353,398 | -0.47(-0.89%) |
Aug 15, 2011 | 52.51 | 53.43 | 52.30 | 53.35 | 31,700 | +0.82(+1.55%) |
Aug 12, 2011 | 51.88 | 52.61 | 51.74 | 52.53 | 46,354 | +0.82(+1.58%) |
Aug 11, 2011 | 50.82 | 51.82 | 49.88 | 51.72 | 24,427 | +1.58(+3.15%) |
Aug 10, 2011 | 49.30 | 50.95 | 49.11 | 50.14 | 25,275 | +0.05(+0.11%) |
Aug 09, 2011 | 50.90 | 50.48 | 47.45 | 50.09 | 58,909 | +1.95(+4.05%) |
Aug 08, 2011 | 49.51 | 49.90 | 47.38 | 48.14 | 157,098 | -2.79(-5.48%) |
Aug 05, 2011 | 52.09 | 52.09 | 49.98 | 50.93 | 82,058 | -0.84(-1.63%) |
Aug 04, 2011 | 52.69 | 53.53 | 51.64 | 51.77 | 97,624 | -2.21(-4.10%) |
Aug 03, 2011 | 53.95 | 54.09 | 53.11 | 53.98 | 56,021 | +0.29(+0.54%) |
Aug 02, 2011 | 54.14 | 54.46 | 53.67 | 53.69 | 41,440 | -0.55(-1.02%) |
Aug 01, 2011 | 54.46 | 54.56 | 53.67 | 54.24 | 42,193 | +0.45(+0.83%) |
Jul 29, 2011 | 53.51 | 54.19 | 53.51 | 53.80 | 30,413 | -0.42(-0.78%) |
Jul 28, 2011 | 53.82 | 54.43 | 53.48 | 54.22 | 52,917 | +0.45(+0.83%) |
Jul 27, 2011 | 54.19 | 54.33 | 53.72 | 53.77 | 53,936 | -0.58(-1.07%) |
Jul 26, 2011 | 53.90 | 54.61 | 53.56 | 54.35 | 47,625 | +0.37(+0.68%) |
Jul 25, 2011 | 53.95 | 54.32 | 53.53 | 53.98 | 36,115 | -0.03(-0.05%) |
Jul 22, 2011 | 53.97 | 54.01 | 53.80 | 54.01 | 19,056 | +0.03(+0.05%) |
Jul 21, 2011 | 53.24 | 54.22 | 53.14 | 53.98 | 60,879 | +0.87(+1.64%) |
Jul 20, 2011 | 53.53 | 53.64 | 52.98 | 53.11 | 322,183 | -0.38(-0.71%) |
Jul 19, 2011 | 52.48 | 53.56 | 52.48 | 53.49 | 331,275 | +1.46(+2.80%) |
Jul 18, 2011 | 52.03 | 52.40 | 51.74 | 52.03 | 76,139 | -0.37(-0.70%) |
Jul 15, 2011 | 52.95 | 52.95 | 52.06 | 52.40 | 36,847 | -0.37(-0.70%) |
Jul 14, 2011 | 53.56 | 53.56 | 52.51 | 52.77 | 67,285 | +0.03(+0.05%) |
Jul 13, 2011 | 52.80 | 53.43 | 52.69 | 52.74 | 58,392 | +0.11(+0.20%) |
Jul 12, 2011 | 52.95 | 53.56 | 52.51 | 52.64 | 533,248 | -0.53(-0.99%) |
Jul 11, 2011 | 54.46 | 54.59 | 53.11 | 53.17 | 75,273 | -2.00(-3.63%) |
Jul 08, 2011 | 54.98 | 55.24 | 54.22 | 55.17 | 61,241 | -0.24(-0.43%) |
Jul 07, 2011 | 55.56 | 55.92 | 55.14 | 55.40 | 36,453 | +0.13(+0.24%) |
Jul 06, 2011 | 55.64 | 56.30 | 55.22 | 55.27 | 32,666 | -0.84(-1.50%) |
Jul 05, 2011 | 56.24 | 56.24 | 55.85 | 56.11 | 37,722 | +0.18(+0.33%) |