Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.51 | 48.81 | 47.94 | 47.97 | 95,767 | -0.84(-1.72%) |
Sep 29, 2011 | 49.25 | 49.41 | 48.08 | 48.80 | 200,924 | +0.36(+0.74%) |
Sep 28, 2011 | 49.60 | 49.62 | 48.39 | 48.45 | 21,562 | -1.01(-2.04%) |
Sep 27, 2011 | 49.61 | 50.15 | 49.31 | 49.45 | 44,258 | +0.56(+1.14%) |
Sep 26, 2011 | 48.35 | 48.90 | 47.93 | 48.90 | 30,022 | +0.89(+1.86%) |
Sep 23, 2011 | 47.59 | 48.19 | 47.48 | 48.00 | 43,353 | +0.25(+0.53%) |
Sep 22, 2011 | 47.61 | 47.93 | 47.23 | 47.75 | 559,811 | -1.13(-2.31%) |
Sep 21, 2011 | 50.16 | 50.16 | 48.88 | 48.88 | 160,972 | -1.29(-2.57%) |
Sep 20, 2011 | 50.37 | 50.75 | 50.13 | 50.17 | 29,968 | -0.02(-0.05%) |
Sep 19, 2011 | 49.91 | 50.35 | 49.80 | 50.20 | 45,795 | -0.43(-0.85%) |
Sep 16, 2011 | 50.51 | 50.81 | 50.39 | 50.63 | 58,894 | +0.29(+0.57%) |
Sep 15, 2011 | 50.19 | 50.35 | 49.68 | 50.34 | 13,363 | +0.66(+1.33%) |
Sep 14, 2011 | 49.33 | 50.17 | 48.84 | 49.68 | 28,419 | +0.71(+1.44%) |
Sep 13, 2011 | 48.57 | 49.11 | 48.49 | 48.97 | 32,434 | +0.40(+0.83%) |
Sep 12, 2011 | 47.93 | 48.58 | 47.75 | 48.57 | 63,602 | +0.03(+0.06%) |
Sep 09, 2011 | 49.31 | 49.44 | 48.28 | 48.54 | 37,399 | -1.28(-2.57%) |
Sep 08, 2011 | 50.09 | 50.35 | 49.77 | 49.82 | 61,841 | -0.23(-0.45%) |
Sep 07, 2011 | 49.72 | 50.07 | 49.57 | 50.05 | 44,882 | +0.99(+2.03%) |
Sep 06, 2011 | 48.12 | 49.06 | 48.03 | 49.06 | 36,146 | -0.34(-0.69%) |
Sep 02, 2011 | 49.60 | 49.82 | 49.22 | 49.40 | 40,855 | -0.91(-1.81%) |
Sep 01, 2011 | 50.69 | 51.02 | 50.31 | 50.31 | 117,112 | -0.33(-0.66%) |
Aug 31, 2011 | 50.60 | 51.10 | 50.51 | 50.64 | 39,615 | +0.14(+0.29%) |
Aug 30, 2011 | 50.13 | 50.78 | 50.04 | 50.50 | 51,340 | +0.20(+0.39%) |
Aug 29, 2011 | 49.59 | 50.35 | 49.59 | 50.30 | 112,627 | +1.08(+2.19%) |
Aug 26, 2011 | 48.36 | 49.31 | 47.81 | 49.22 | 23,041 | +0.65(+1.33%) |
Aug 25, 2011 | 49.53 | 49.57 | 48.49 | 48.58 | 36,907 | -0.80(-1.63%) |
Aug 24, 2011 | 48.90 | 49.44 | 48.76 | 49.38 | 26,977 | +0.36(+0.74%) |
Aug 23, 2011 | 47.77 | 49.02 | 47.74 | 49.02 | 109,989 | +1.49(+3.13%) |
Aug 22, 2011 | 48.29 | 48.29 | 47.47 | 47.53 | 37,425 | +0.14(+0.29%) |
Aug 19, 2011 | 47.77 | 48.31 | 47.31 | 47.39 | 148,259 | -0.62(-1.30%) |
Aug 18, 2011 | 48.43 | 48.57 | 47.60 | 48.02 | 45,531 | -1.40(-2.84%) |
Aug 17, 2011 | 49.48 | 49.86 | 49.16 | 49.42 | 15,017 | +0.15(+0.31%) |
Aug 16, 2011 | 49.22 | 49.57 | 48.90 | 49.27 | 70,936 | -0.30(-0.61%) |
Aug 15, 2011 | 49.26 | 49.63 | 49.02 | 49.57 | 85,318 | +0.72(+1.48%) |
Aug 12, 2011 | 48.76 | 49.11 | 48.33 | 48.85 | 27,755 | +0.66(+1.37%) |
Aug 11, 2011 | 46.70 | 48.81 | 46.64 | 48.19 | 321,966 | +1.68(+3.61%) |
Aug 10, 2011 | 47.60 | 48.62 | 46.45 | 46.51 | 376,149 | -1.66(-3.45%) |
Aug 09, 2011 | 48.48 | 48.18 | 45.76 | 48.18 | 118,378 | +1.34(+2.87%) |
Aug 08, 2011 | 47.92 | 48.62 | 46.73 | 46.83 | 89,769 | -2.37(-4.83%) |
Aug 05, 2011 | 49.19 | 49.52 | 47.99 | 49.21 | 99,913 | +0.67(+1.38%) |
Aug 04, 2011 | 50.30 | 50.40 | 48.54 | 48.54 | 84,410 | -2.15(-4.24%) |
Aug 03, 2011 | 50.45 | 50.69 | 49.75 | 50.69 | 117,381 | +0.39(+0.77%) |
Aug 02, 2011 | 50.86 | 51.11 | 50.27 | 50.30 | 47,372 | -0.97(-1.89%) |
Aug 01, 2011 | 51.97 | 51.97 | 50.78 | 51.27 | 447,620 | -0.14(-0.27%) |
Jul 29, 2011 | 51.17 | 51.85 | 51.13 | 51.41 | 37,625 | -0.30(-0.57%) |
Jul 28, 2011 | 51.70 | 52.22 | 51.64 | 51.71 | 65,580 | +0.08(+0.15%) |
Jul 27, 2011 | 52.21 | 52.27 | 51.59 | 51.63 | 24,059 | -0.75(-1.43%) |
Jul 26, 2011 | 52.71 | 52.71 | 52.37 | 52.38 | 16,441 | -0.29(-0.55%) |
Jul 25, 2011 | 52.65 | 52.93 | 52.65 | 52.67 | 37,732 | -0.52(-0.98%) |
Jul 22, 2011 | 53.22 | 53.22 | 53.15 | 53.19 | 15,532 | -0.02(-0.04%) |
Jul 21, 2011 | 52.88 | 53.26 | 52.88 | 53.22 | 29,186 | +0.47(+0.89%) |
Jul 20, 2011 | 53.02 | 53.02 | 52.59 | 52.74 | 14,200 | -0.16(-0.30%) |
Jul 19, 2011 | 52.38 | 52.96 | 52.34 | 52.90 | 22,109 | +0.87(+1.66%) |
Jul 18, 2011 | 52.30 | 52.30 | 51.75 | 52.04 | 11,936 | -0.43(-0.82%) |
Jul 15, 2011 | 52.54 | 52.54 | 52.10 | 52.47 | 29,715 | +0.16(+0.30%) |
Jul 14, 2011 | 52.67 | 52.82 | 52.22 | 52.31 | 38,002 | -0.27(-0.52%) |
Jul 13, 2011 | 52.83 | 52.89 | 52.48 | 52.59 | 24,959 | +0.05(+0.10%) |
Jul 12, 2011 | 52.58 | 52.89 | 52.53 | 52.53 | 35,003 | -0.20(-0.39%) |
Jul 11, 2011 | 52.84 | 53.02 | 52.63 | 52.74 | 41,009 | -0.67(-1.25%) |
Jul 08, 2011 | 53.08 | 53.41 | 53.07 | 53.41 | 24,656 | -0.20(-0.37%) |
Jul 07, 2011 | 53.66 | 53.72 | 53.54 | 53.60 | 65,190 | +0.39(+0.74%) |
Jul 06, 2011 | 53.06 | 53.32 | 52.98 | 53.21 | 26,772 | +0.20(+0.37%) |
Jul 05, 2011 | 52.94 | 53.13 | 52.93 | 53.01 | 120,858 | +0.08(+0.14%) |