Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.74 | 52.98 | 52.29 | 52.88 | 194,256 | +0.84(+1.61%) |
Sep 29, 2011 | 52.12 | 52.40 | 51.93 | 52.04 | 229,044 | +0.12(+0.22%) |
Sep 28, 2011 | 52.00 | 52.05 | 51.49 | 51.93 | 105,438 | -0.11(-0.21%) |
Sep 27, 2011 | 51.94 | 52.11 | 51.76 | 52.04 | 150,262 | -0.43(-0.82%) |
Sep 26, 2011 | 52.94 | 53.10 | 52.39 | 52.47 | 73,054 | -0.53(-1.00%) |
Sep 23, 2011 | 53.75 | 53.98 | 52.90 | 53.00 | 200,667 | -1.16(-2.14%) |
Sep 22, 2011 | 53.73 | 54.31 | 53.41 | 54.16 | 345,367 | +1.19(+2.24%) |
Sep 21, 2011 | 51.94 | 53.07 | 51.62 | 52.97 | 103,670 | +0.98(+1.89%) |
Sep 20, 2011 | 51.83 | 51.99 | 51.64 | 51.99 | 72,122 | +0.30(+0.58%) |
Sep 19, 2011 | 51.69 | 51.94 | 51.62 | 51.69 | 46,769 | +0.55(+1.08%) |
Sep 16, 2011 | 50.86 | 51.22 | 50.73 | 51.14 | 24,414 | +0.20(+0.40%) |
Sep 15, 2011 | 51.19 | 51.26 | 50.94 | 50.94 | 89,069 | -0.64(-1.24%) |
Sep 14, 2011 | 51.26 | 51.57 | 51.14 | 51.57 | 44,267 | +0.33(+0.64%) |
Sep 13, 2011 | 51.63 | 51.63 | 50.71 | 51.25 | 101,576 | -0.51(-0.99%) |
Sep 12, 2011 | 51.69 | 51.92 | 51.59 | 51.76 | 133,562 | +0.05(+0.09%) |
Sep 09, 2011 | 51.52 | 51.86 | 51.32 | 51.71 | 61,927 | +0.06(+0.12%) |
Sep 08, 2011 | 51.59 | 51.67 | 51.21 | 51.65 | 59,477 | +0.30(+0.58%) |
Sep 07, 2011 | 51.50 | 51.55 | 51.21 | 51.35 | 68,623 | -0.58(-1.12%) |
Sep 06, 2011 | 52.20 | 52.31 | 51.84 | 51.93 | 101,028 | +0.40(+0.77%) |
Sep 02, 2011 | 51.34 | 51.64 | 51.01 | 51.54 | 116,556 | +0.96(+1.89%) |
Sep 01, 2011 | 49.96 | 50.58 | 49.55 | 50.58 | 107,942 | +0.67(+1.34%) |
Aug 31, 2011 | 50.27 | 50.46 | 49.88 | 49.91 | 224,500 | -0.26(-0.53%) |
Aug 30, 2011 | 49.90 | 50.25 | 49.90 | 50.17 | 104,906 | +0.51(+1.02%) |
Aug 29, 2011 | 49.30 | 49.67 | 49.30 | 49.67 | 39,755 | -0.29(-0.57%) |
Aug 26, 2011 | 50.04 | 50.20 | 49.69 | 49.95 | 161,229 | +0.21(+0.41%) |
Aug 25, 2011 | 49.47 | 49.84 | 49.43 | 49.75 | 61,140 | +0.56(+1.13%) |
Aug 24, 2011 | 50.36 | 50.36 | 49.16 | 49.19 | 57,791 | -1.08(-2.15%) |
Aug 23, 2011 | 50.46 | 50.73 | 50.22 | 50.27 | 125,323 | -0.68(-1.34%) |
Aug 22, 2011 | 50.95 | 51.11 | 50.86 | 50.95 | 65,229 | -0.18(-0.36%) |
Aug 19, 2011 | 50.97 | 51.29 | 50.88 | 51.14 | 75,551 | +0.30(+0.59%) |
Aug 18, 2011 | 51.00 | 51.47 | 50.63 | 50.84 | 77,214 | +0.44(+0.88%) |
Aug 17, 2011 | 49.90 | 50.40 | 49.63 | 50.40 | 75,948 | +0.73(+1.47%) |
Aug 16, 2011 | 49.20 | 49.80 | 49.08 | 49.67 | 129,865 | +0.44(+0.90%) |
Aug 15, 2011 | 49.50 | 49.53 | 49.13 | 49.23 | 64,361 | -0.29(-0.58%) |
Aug 12, 2011 | 49.23 | 49.62 | 48.45 | 49.51 | 115,994 | +0.80(+1.64%) |
Aug 11, 2011 | 50.12 | 50.23 | 48.65 | 48.72 | 216,000 | -2.18(-4.29%) |
Aug 10, 2011 | 50.65 | 51.03 | 50.11 | 50.90 | 101,517 | +0.75(+1.49%) |
Aug 09, 2011 | 49.01 | 51.01 | 49.34 | 50.15 | 216,324 | +0.77(+1.57%) |
Aug 08, 2011 | 49.01 | 49.82 | 48.77 | 49.38 | 173,140 | +0.45(+0.93%) |
Aug 05, 2011 | 49.52 | 50.16 | 48.80 | 48.92 | 135,635 | -1.15(-2.29%) |
Aug 04, 2011 | 49.19 | 50.09 | 49.13 | 50.07 | 137,801 | +1.01(+2.06%) |
Aug 03, 2011 | 49.07 | 49.65 | 48.91 | 49.06 | 128,750 | +0.17(+0.35%) |
Aug 02, 2011 | 48.11 | 48.96 | 48.00 | 48.89 | 132,588 | +0.91(+1.89%) |
Aug 01, 2011 | 47.56 | 48.07 | 47.50 | 47.98 | 90,054 | +0.49(+1.03%) |
Jul 29, 2011 | 46.91 | 47.51 | 46.90 | 47.49 | 41,677 | +0.84(+1.79%) |
Jul 28, 2011 | 46.66 | 46.75 | 46.54 | 46.65 | 42,021 | +0.24(+0.52%) |
Jul 27, 2011 | 46.40 | 46.56 | 46.26 | 46.41 | 26,782 | -0.09(-0.20%) |
Jul 26, 2011 | 46.29 | 46.55 | 46.29 | 46.50 | 41,591 | +0.29(+0.63%) |
Jul 25, 2011 | 46.12 | 46.39 | 46.09 | 46.21 | 42,413 | -0.31(-0.67%) |
Jul 22, 2011 | 46.51 | 46.59 | 46.49 | 46.52 | 17,941 | +0.18(+0.39%) |
Jul 21, 2011 | 46.22 | 46.35 | 46.10 | 46.34 | 58,579 | -0.25(-0.55%) |
Jul 20, 2011 | 46.77 | 46.86 | 46.53 | 46.60 | 19,645 | -0.32(-0.69%) |
Jul 19, 2011 | 46.24 | 46.93 | 46.16 | 46.92 | 85,567 | +0.76(+1.65%) |
Jul 18, 2011 | 46.42 | 46.50 | 46.12 | 46.16 | 91,097 | -0.28(-0.61%) |
Jul 15, 2011 | 46.20 | 46.58 | 46.20 | 46.44 | 41,685 | -0.02(-0.04%) |
Jul 14, 2011 | 46.75 | 46.86 | 46.43 | 46.46 | 126,098 | -0.62(-1.31%) |
Jul 13, 2011 | 46.73 | 47.09 | 46.59 | 47.08 | 117,419 | +0.30(+0.64%) |
Jul 12, 2011 | 46.88 | 46.90 | 46.61 | 46.78 | 141,636 | +0.15(+0.33%) |
Jul 11, 2011 | 46.33 | 46.64 | 46.33 | 46.63 | 76,290 | +0.39(+0.85%) |
Jul 08, 2011 | 46.06 | 46.31 | 46.06 | 46.23 | 98,154 | +0.50(+1.10%) |
Jul 07, 2011 | 45.59 | 45.77 | 45.52 | 45.73 | 75,377 | -0.05(-0.10%) |
Jul 06, 2011 | 45.75 | 45.83 | 45.62 | 45.78 | 56,597 | +0.16(+0.35%) |
Jul 05, 2011 | 45.60 | 45.72 | 45.54 | 45.62 | 194,299 | +0.10(+0.23%) |