Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.00 | 47.18 | 45.90 | 45.90 | 9,371 | -1.01(-2.15%) |
Sep 29, 2011 | 48.07 | 48.44 | 46.85 | 46.91 | 7,011 | -0.07(-0.15%) |
Sep 28, 2011 | 48.05 | 48.05 | 46.98 | 46.98 | 4,966 | -1.56(-3.21%) |
Sep 27, 2011 | 48.74 | 49.35 | 48.37 | 48.54 | 8,724 | +2.10(+4.52%) |
Sep 26, 2011 | 46.27 | 47.30 | 46.25 | 46.44 | 31,616 | +0.34(+0.74%) |
Sep 23, 2011 | 45.28 | 46.53 | 45.22 | 46.10 | 26,005 | +0.95(+2.10%) |
Sep 22, 2011 | 45.96 | 46.47 | 45.14 | 45.15 | 37,435 | -2.55(-5.35%) |
Sep 21, 2011 | 48.51 | 49.15 | 47.70 | 47.70 | 10,427 | -0.70(-1.45%) |
Sep 20, 2011 | 48.28 | 49.08 | 48.28 | 48.40 | 2,552 | +0.50(+1.04%) |
Sep 19, 2011 | 47.75 | 48.10 | 47.36 | 47.90 | 4,358 | -1.01(-2.07%) |
Sep 16, 2011 | 48.87 | 49.48 | 48.60 | 48.91 | 6,573 | -0.39(-0.79%) |
Sep 15, 2011 | 48.89 | 49.30 | 48.45 | 49.30 | 13,154 | +0.50(+1.02%) |
Sep 14, 2011 | 48.64 | 49.00 | 47.95 | 48.80 | 6,182 | +1.26(+2.65%) |
Sep 13, 2011 | 47.65 | 48.30 | 47.42 | 47.54 | 44,227 | -0.80(-1.65%) |
Sep 12, 2011 | 48.24 | 48.50 | 47.30 | 48.34 | 9,724 | -0.72(-1.47%) |
Sep 09, 2011 | 49.70 | 49.99 | 48.94 | 49.06 | 3,505 | -1.00(-2.00%) |
Sep 08, 2011 | 50.69 | 50.72 | 50.06 | 50.06 | 39,970 | -1.16(-2.26%) |
Sep 07, 2011 | 50.68 | 51.66 | 50.51 | 51.22 | 16,620 | +2.21(+4.51%) |
Sep 06, 2011 | 49.44 | 49.64 | 48.76 | 49.01 | 5,531 | -1.97(-3.86%) |
Sep 02, 2011 | 51.00 | 51.69 | 50.75 | 50.98 | 9,021 | -1.00(-1.92%) |
Sep 01, 2011 | 52.95 | 52.95 | 51.95 | 51.98 | 3,718 | +0.07(+0.13%) |
Aug 31, 2011 | 51.69 | 52.36 | 51.26 | 51.91 | 13,098 | +1.54(+3.06%) |
Aug 30, 2011 | 50.04 | 50.89 | 49.59 | 50.37 | 6,539 | +0.02(+0.04%) |
Aug 29, 2011 | 49.45 | 50.73 | 49.45 | 50.35 | 6,016 | +1.17(+2.38%) |
Aug 26, 2011 | 47.87 | 49.88 | 47.87 | 49.18 | 4,356 | +1.58(+3.32%) |
Aug 25, 2011 | 49.65 | 49.65 | 47.60 | 47.60 | 7,080 | -1.77(-3.59%) |
Aug 24, 2011 | 49.46 | 49.80 | 49.00 | 49.37 | 9,312 | +0.22(+0.45%) |
Aug 23, 2011 | 49.04 | 49.16 | 48.25 | 49.15 | 3,378 | +0.57(+1.17%) |
Aug 22, 2011 | 48.99 | 48.99 | 47.86 | 48.58 | 6,450 | +0.68(+1.42%) |
Aug 19, 2011 | 48.14 | 48.52 | 47.25 | 47.90 | 7,084 | -0.28(-0.58%) |
Aug 18, 2011 | 48.31 | 48.74 | 47.65 | 48.18 | 12,731 | -2.60(-5.12%) |
Aug 17, 2011 | 50.39 | 50.79 | 50.15 | 50.78 | 11,574 | +1.16(+2.34%) |
Aug 16, 2011 | 49.18 | 50.19 | 49.18 | 49.62 | 17,956 | +0.12(+0.24%) |
Aug 15, 2011 | 49.06 | 50.01 | 49.06 | 49.50 | 7,987 | +0.55(+1.12%) |
Aug 12, 2011 | 48.61 | 49.51 | 48.16 | 48.95 | 50,640 | +1.97(+4.19%) |
Aug 11, 2011 | 45.22 | 47.40 | 45.00 | 46.98 | 9,912 | +1.98(+4.40%) |
Aug 10, 2011 | 46.00 | 46.30 | 44.61 | 45.00 | 12,085 | -2.18(-4.62%) |
Aug 09, 2011 | 46.66 | 47.18 | 44.98 | 47.18 | 11,580 | +1.60(+3.51%) |
Aug 08, 2011 | 46.00 | 46.24 | 44.45 | 45.58 | 10,604 | -1.12(-2.40%) |
Aug 05, 2011 | 48.40 | 48.45 | 46.06 | 46.70 | 17,712 | -0.81(-1.70%) |
Aug 04, 2011 | 49.10 | 49.10 | 47.51 | 47.51 | 7,504 | -3.95(-7.68%) |
Aug 03, 2011 | 51.51 | 51.64 | 50.66 | 51.46 | 70,509 | -0.28(-0.54%) |
Aug 02, 2011 | 51.21 | 52.11 | 51.21 | 51.74 | 12,533 | -1.31(-2.47%) |
Aug 01, 2011 | 53.48 | 53.50 | 52.55 | 53.05 | 23,927 | -0.10(-0.19%) |
Jul 29, 2011 | 53.21 | 54.19 | 53.00 | 53.15 | 43,344 | -0.09(-0.17%) |
Jul 28, 2011 | 52.64 | 53.30 | 52.38 | 53.24 | 56,969 | +0.61(+1.16%) |
Jul 27, 2011 | 53.24 | 53.24 | 52.30 | 52.63 | 161,385 | -0.82(-1.53%) |
Jul 26, 2011 | 53.25 | 53.72 | 53.25 | 53.45 | 8,684 | +0.15(+0.28%) |
Jul 25, 2011 | 53.34 | 53.54 | 53.09 | 53.30 | 4,031 | -0.12(-0.22%) |
Jul 22, 2011 | 53.40 | 53.52 | 53.37 | 53.42 | 18,835 | -0.24(-0.45%) |
Jul 21, 2011 | 53.30 | 53.87 | 53.30 | 53.66 | 15,062 | +1.05(+2.00%) |
Jul 20, 2011 | 52.70 | 52.86 | 52.37 | 52.61 | 9,506 | +1.09(+2.12%) |
Jul 19, 2011 | 51.50 | 51.91 | 51.40 | 51.52 | 27,704 | +0.63(+1.24%) |
Jul 18, 2011 | 51.00 | 51.22 | 50.74 | 50.89 | 11,307 | -1.25(-2.40%) |
Jul 15, 2011 | 52.30 | 52.50 | 51.75 | 52.14 | 11,015 | -1.36(-2.54%) |
Jul 14, 2011 | 53.59 | 53.87 | 53.11 | 53.50 | 24,927 | +0.99(+1.89%) |
Jul 13, 2011 | 51.69 | 52.78 | 51.60 | 52.51 | 16,352 | +1.74(+3.43%) |
Jul 12, 2011 | 50.54 | 51.27 | 50.54 | 50.77 | 45,189 | -0.60(-1.17%) |
Jul 11, 2011 | 51.95 | 51.95 | 51.01 | 51.37 | 15,220 | -1.43(-2.71%) |
Jul 08, 2011 | 52.92 | 53.05 | 52.62 | 52.80 | 9,333 | +0.13(+0.25%) |
Jul 07, 2011 | 52.50 | 52.80 | 52.36 | 52.67 | 6,194 | +0.15(+0.29%) |
Jul 06, 2011 | 52.59 | 52.59 | 52.35 | 52.52 | 6,632 | -0.18(-0.34%) |
Jul 05, 2011 | 52.50 | 53.01 | 52.11 | 52.70 | 6,029 | +0.30(+0.57%) |