Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.90 | 56.09 | 55.44 | 56.07 | 21,231 | +0.82(+1.49%) |
Sep 29, 2011 | 54.95 | 55.42 | 54.87 | 55.24 | 4,448 | +0.58(+1.06%) |
Sep 28, 2011 | 54.68 | 54.79 | 54.32 | 54.66 | 4,237 | -0.21(-0.39%) |
Sep 27, 2011 | 54.76 | 54.88 | 54.52 | 54.88 | 29,220 | -0.65(-1.17%) |
Sep 26, 2011 | 56.16 | 56.16 | 55.45 | 55.53 | 39,722 | -0.77(-1.37%) |
Sep 23, 2011 | 57.30 | 57.30 | 56.30 | 56.30 | 66,831 | -0.83(-1.46%) |
Sep 22, 2011 | 56.77 | 57.55 | 56.48 | 57.13 | 61,118 | +1.57(+2.82%) |
Sep 21, 2011 | 54.14 | 55.60 | 53.95 | 55.57 | 39,035 | +1.34(+2.47%) |
Sep 20, 2011 | 54.07 | 54.22 | 53.96 | 54.22 | 6,416 | +0.20(+0.37%) |
Sep 19, 2011 | 53.98 | 54.31 | 53.88 | 54.02 | 28,985 | +0.94(+1.78%) |
Sep 16, 2011 | 52.70 | 53.14 | 52.70 | 53.08 | 13,770 | +0.20(+0.38%) |
Sep 15, 2011 | 52.97 | 53.15 | 52.88 | 52.88 | 39,557 | -0.65(-1.22%) |
Sep 14, 2011 | 53.11 | 53.55 | 53.09 | 53.53 | 14,672 | +0.22(+0.41%) |
Sep 13, 2011 | 53.81 | 53.81 | 53.01 | 53.31 | 52,144 | -0.59(-1.10%) |
Sep 12, 2011 | 53.86 | 54.08 | 53.65 | 53.90 | 59,307 | +0.02(+0.04%) |
Sep 09, 2011 | 53.50 | 53.88 | 53.38 | 53.88 | 34,521 | +0.49(+0.91%) |
Sep 08, 2011 | 53.24 | 53.42 | 53.04 | 53.39 | 48,367 | +0.43(+0.82%) |
Sep 07, 2011 | 53.32 | 53.32 | 52.87 | 52.96 | 48,684 | -0.79(-1.48%) |
Sep 06, 2011 | 54.15 | 54.23 | 53.70 | 53.75 | 108,434 | +0.47(+0.89%) |
Sep 02, 2011 | 52.89 | 53.36 | 52.64 | 53.28 | 86,615 | +1.33(+2.57%) |
Sep 01, 2011 | 51.36 | 51.95 | 50.76 | 51.95 | 11,214 | +0.82(+1.61%) |
Aug 31, 2011 | 51.78 | 51.78 | 51.09 | 51.12 | 7,392 | -0.61(-1.17%) |
Aug 30, 2011 | 51.78 | 51.95 | 51.72 | 51.73 | 5,285 | +0.60(+1.17%) |
Aug 29, 2011 | 50.97 | 51.29 | 50.97 | 51.13 | 9,131 | -0.67(-1.30%) |
Aug 26, 2011 | 51.86 | 52.01 | 50.48 | 51.80 | 34,660 | +0.56(+1.10%) |
Aug 25, 2011 | 50.95 | 51.34 | 50.95 | 51.24 | 18,594 | +0.40(+0.79%) |
Aug 24, 2011 | 52.01 | 52.01 | 50.82 | 50.84 | 23,170 | -1.24(-2.38%) |
Aug 23, 2011 | 52.13 | 52.63 | 52.01 | 52.08 | 29,949 | -0.52(-0.98%) |
Aug 22, 2011 | 52.52 | 52.73 | 52.43 | 52.60 | 16,689 | -0.14(-0.26%) |
Aug 19, 2011 | 52.62 | 52.87 | 52.45 | 52.74 | 27,087 | +0.37(+0.71%) |
Aug 18, 2011 | 52.42 | 53.07 | 52.19 | 52.37 | 53,493 | +0.76(+1.47%) |
Aug 17, 2011 | 50.97 | 51.61 | 50.88 | 51.61 | 17,263 | +0.76(+1.49%) |
Aug 16, 2011 | 50.42 | 50.99 | 50.41 | 50.85 | 8,240 | +0.58(+1.15%) |
Aug 15, 2011 | 50.50 | 50.54 | 50.21 | 50.28 | 12,924 | -0.40(-0.78%) |
Aug 12, 2011 | 50.11 | 50.70 | 50.07 | 50.67 | 31,237 | +0.85(+1.70%) |
Aug 11, 2011 | 51.37 | 51.40 | 49.73 | 49.83 | 31,730 | -2.17(-4.16%) |
Aug 10, 2011 | 51.43 | 51.99 | 51.21 | 51.99 | 21,582 | +1.39(+2.75%) |
Aug 09, 2011 | 50.26 | 51.70 | 50.09 | 50.60 | 11,102 | +0.16(+0.32%) |
Aug 08, 2011 | 49.44 | 50.47 | 49.41 | 50.44 | 44,309 | +1.39(+2.83%) |
Aug 05, 2011 | 49.52 | 50.24 | 49.05 | 49.05 | 43,597 | -1.22(-2.43%) |
Aug 04, 2011 | 49.08 | 50.28 | 49.08 | 50.28 | 24,746 | +1.34(+2.74%) |
Aug 03, 2011 | 48.70 | 49.29 | 48.70 | 48.93 | 54,930 | +0.23(+0.48%) |
Aug 02, 2011 | 47.80 | 48.70 | 47.73 | 48.70 | 17,111 | +1.06(+2.23%) |
Aug 01, 2011 | 47.12 | 47.66 | 47.09 | 47.64 | 6,815 | +0.49(+1.05%) |
Jul 29, 2011 | 46.74 | 47.14 | 46.74 | 47.14 | 3,692 | +0.64(+1.37%) |
Jul 28, 2011 | 46.49 | 46.52 | 46.39 | 46.51 | 2,143 | +0.19(+0.42%) |
Jul 27, 2011 | 46.25 | 46.37 | 46.25 | 46.32 | 3,943 | -0.09(-0.19%) |
Jul 26, 2011 | 46.27 | 46.40 | 46.25 | 46.40 | 958 | +0.28(+0.61%) |
Jul 25, 2011 | 46.02 | 46.23 | 46.02 | 46.12 | 2,344 | -0.35(-0.75%) |
Jul 22, 2011 | 46.45 | 46.47 | 46.38 | 46.47 | 4,595 | +0.26(+0.56%) |
Jul 21, 2011 | 46.08 | 46.30 | 46.07 | 46.21 | 7,730 | -0.35(-0.76%) |
Jul 20, 2011 | 46.68 | 46.68 | 46.46 | 46.56 | 4,536 | -0.37(-0.78%) |
Jul 19, 2011 | 46.27 | 46.93 | 46.22 | 46.93 | 13,268 | +0.59(+1.28%) |
Jul 18, 2011 | 46.51 | 46.57 | 46.15 | 46.33 | 52,244 | -0.16(-0.34%) |
Jul 15, 2011 | 46.21 | 46.49 | 46.21 | 46.49 | 2,379 | +0.02(+0.05%) |
Jul 14, 2011 | 46.72 | 46.72 | 46.45 | 46.47 | 3,376 | -0.52(-1.11%) |
Jul 13, 2011 | 46.78 | 46.99 | 46.60 | 46.99 | 10,141 | +0.16(+0.35%) |
Jul 12, 2011 | 46.90 | 46.90 | 46.68 | 46.83 | 7,839 | +0.10(+0.21%) |
Jul 11, 2011 | 46.46 | 46.75 | 46.34 | 46.73 | 32,619 | +0.65(+1.42%) |
Jul 08, 2011 | 45.89 | 46.08 | 45.89 | 46.08 | 5,684 | +0.61(+1.33%) |
Jul 07, 2011 | 45.43 | 45.56 | 45.33 | 45.47 | 8,073 | -0.22(-0.47%) |
Jul 06, 2011 | 45.70 | 45.70 | 45.57 | 45.69 | 6,690 | +0.20(+0.44%) |
Jul 05, 2011 | 45.52 | 45.56 | 45.44 | 45.49 | 9,011 | +0.17(+0.38%) |