Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 47.22 | 48.09 | 47.13 | 47.18 | 3,546,206 | -0.87(-1.81%) |
Sep 29, 2011 | 47.63 | 48.06 | 47.03 | 48.05 | 4,878,998 | +1.21(+2.59%) |
Sep 28, 2011 | 47.17 | 47.54 | 46.75 | 46.84 | 5,184,257 | -0.20(-0.43%) |
Sep 27, 2011 | 48.04 | 48.40 | 46.73 | 47.04 | 4,081,199 | -0.36(-0.77%) |
Sep 26, 2011 | 46.77 | 47.49 | 46.18 | 47.41 | 2,396,670 | +1.19(+2.58%) |
Sep 23, 2011 | 45.66 | 46.81 | 45.66 | 46.21 | 3,308,958 | +0.14(+0.30%) |
Sep 22, 2011 | 45.59 | 46.55 | 45.49 | 46.07 | 4,473,319 | -0.56(-1.20%) |
Sep 21, 2011 | 48.81 | 49.08 | 46.61 | 46.63 | 3,605,926 | -2.32(-4.74%) |
Sep 20, 2011 | 48.39 | 49.58 | 48.39 | 48.95 | 2,210,691 | +0.65(+1.35%) |
Sep 19, 2011 | 47.90 | 48.52 | 47.70 | 48.30 | 2,172,660 | -0.36(-0.73%) |
Sep 16, 2011 | 48.17 | 48.68 | 47.77 | 48.66 | 3,087,718 | +0.80(+1.67%) |
Sep 15, 2011 | 48.13 | 48.34 | 47.43 | 47.86 | 2,601,027 | +0.39(+0.83%) |
Sep 14, 2011 | 47.93 | 48.00 | 46.90 | 47.47 | 3,694,352 | -0.16(-0.34%) |
Sep 13, 2011 | 48.04 | 48.22 | 47.24 | 47.63 | 1,817,300 | -0.25(-0.52%) |
Sep 12, 2011 | 47.10 | 47.90 | 46.61 | 47.88 | 2,900,562 | +0.19(+0.41%) |
Sep 09, 2011 | 48.82 | 49.15 | 47.65 | 47.68 | 3,860,689 | -1.74(-3.52%) |
Sep 08, 2011 | 49.20 | 49.92 | 48.97 | 49.43 | 2,033,951 | -0.26(-0.53%) |
Sep 07, 2011 | 48.35 | 49.73 | 48.13 | 49.69 | 2,308,389 | +2.09(+4.39%) |
Sep 06, 2011 | 46.79 | 47.74 | 46.61 | 47.60 | 2,273,374 | -0.57(-1.17%) |
Sep 02, 2011 | 48.39 | 49.40 | 48.13 | 48.16 | 2,563,977 | -1.16(-2.35%) |
Sep 01, 2011 | 49.88 | 50.20 | 49.26 | 49.33 | 2,056,104 | -0.67(-1.33%) |
Aug 31, 2011 | 50.03 | 50.19 | 49.55 | 49.99 | 2,137,894 | +0.33(+0.65%) |
Aug 30, 2011 | 49.90 | 50.12 | 49.38 | 49.67 | 2,004,589 | -0.43(-0.85%) |
Aug 29, 2011 | 48.94 | 50.10 | 48.91 | 50.09 | 3,480,949 | +1.79(+3.70%) |
Aug 26, 2011 | 47.26 | 48.52 | 46.06 | 48.30 | 3,157,850 | +0.78(+1.65%) |
Aug 25, 2011 | 49.02 | 49.30 | 47.19 | 47.52 | 3,602,920 | -0.93(-1.92%) |
Aug 24, 2011 | 47.85 | 48.86 | 47.63 | 48.45 | 3,242,937 | +0.48(+1.00%) |
Aug 23, 2011 | 46.45 | 47.97 | 46.24 | 47.97 | 3,329,300 | +1.60(+3.46%) |
Aug 22, 2011 | 47.55 | 47.75 | 46.28 | 46.37 | 3,314,138 | -0.06(-0.13%) |
Aug 19, 2011 | 46.82 | 47.27 | 46.35 | 46.43 | 6,149,035 | -0.84(-1.78%) |
Aug 18, 2011 | 48.07 | 48.55 | 47.00 | 47.27 | 4,249,556 | -2.22(-4.49%) |
Aug 17, 2011 | 49.20 | 49.61 | 49.09 | 49.50 | 1,845,314 | +0.50(+1.01%) |
Aug 16, 2011 | 49.00 | 49.23 | 48.55 | 49.00 | 2,924,715 | -0.69(-1.39%) |
Aug 15, 2011 | 49.02 | 49.70 | 48.81 | 49.69 | 2,247,761 | +1.13(+2.33%) |
Aug 12, 2011 | 49.37 | 49.37 | 48.09 | 48.56 | 3,149,879 | -0.53(-1.09%) |
Aug 11, 2011 | 46.46 | 49.85 | 46.06 | 49.09 | 7,060,525 | +3.15(+6.86%) |
Aug 10, 2011 | 48.15 | 48.20 | 45.80 | 45.94 | 4,808,657 | -3.02(-6.17%) |
Aug 09, 2011 | 47.84 | 49.02 | 45.75 | 48.96 | 5,804,650 | +3.31(+7.24%) |
Aug 08, 2011 | 47.84 | 48.29 | 45.63 | 45.66 | 7,591,053 | -3.25(-6.65%) |
Aug 05, 2011 | 50.39 | 50.42 | 48.34 | 48.91 | 5,445,785 | -0.75(-1.51%) |
Aug 04, 2011 | 50.38 | 51.14 | 49.62 | 49.66 | 5,140,610 | -2.12(-4.10%) |
Aug 03, 2011 | 51.40 | 51.86 | 51.13 | 51.78 | 3,788,327 | +0.30(+0.59%) |
Aug 02, 2011 | 51.06 | 51.92 | 51.00 | 51.48 | 5,075,147 | +0.22(+0.44%) |
Aug 01, 2011 | 52.41 | 52.54 | 50.94 | 51.25 | 2,532,349 | -0.60(-1.15%) |
Jul 29, 2011 | 51.84 | 52.12 | 51.45 | 51.85 | 3,258,547 | -0.12(-0.22%) |
Jul 28, 2011 | 52.52 | 53.51 | 51.86 | 51.97 | 3,612,040 | -0.97(-1.83%) |
Jul 27, 2011 | 52.25 | 53.17 | 52.21 | 52.93 | 7,223,671 | +1.94(+3.79%) |
Jul 26, 2011 | 50.60 | 51.48 | 50.53 | 51.00 | 2,618,274 | +0.30(+0.60%) |
Jul 25, 2011 | 50.35 | 50.95 | 50.25 | 50.70 | 1,742,194 | -0.22(-0.44%) |
Jul 22, 2011 | 51.07 | 51.13 | 50.85 | 50.92 | 1,510,377 | +0.40(+0.80%) |
Jul 21, 2011 | 49.67 | 50.81 | 49.64 | 50.52 | 2,834,139 | +1.18(+2.40%) |
Jul 20, 2011 | 49.49 | 49.53 | 49.05 | 49.33 | 1,513,280 | -0.11(-0.22%) |
Jul 19, 2011 | 49.44 | 49.55 | 49.04 | 49.44 | 2,057,041 | +0.14(+0.28%) |
Jul 18, 2011 | 49.86 | 49.86 | 49.16 | 49.30 | 2,718,661 | -0.68(-1.36%) |
Jul 15, 2011 | 50.16 | 50.29 | 49.50 | 49.98 | 1,774,319 | -0.15(-0.31%) |
Jul 14, 2011 | 50.56 | 50.72 | 50.07 | 50.14 | 2,140,182 | -0.19(-0.38%) |
Jul 13, 2011 | 50.27 | 50.87 | 50.21 | 50.33 | 1,574,888 | +0.15(+0.31%) |
Jul 12, 2011 | 49.74 | 50.80 | 49.62 | 50.18 | 2,591,984 | +0.26(+0.51%) |
Jul 11, 2011 | 50.19 | 50.45 | 49.83 | 49.92 | 1,402,258 | -0.89(-1.75%) |
Jul 08, 2011 | 50.67 | 50.89 | 50.32 | 50.81 | 1,650,180 | -0.40(-0.79%) |
Jul 07, 2011 | 51.01 | 51.25 | 50.66 | 51.21 | 1,322,602 | +0.67(+1.33%) |
Jul 06, 2011 | 50.55 | 50.63 | 50.25 | 50.54 | 1,481,800 | -0.01(-0.02%) |
Jul 05, 2011 | 51.29 | 51.31 | 50.43 | 50.55 | 2,127,547 | -0.74(-1.45%) |