Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.00 | 50.56 | 49.15 | 49.20 | 6,724,862 | -1.51(-2.98%) |
Sep 29, 2011 | 51.39 | 51.79 | 49.89 | 50.71 | 7,495,176 | +0.37(+0.73%) |
Sep 28, 2011 | 51.45 | 52.08 | 50.26 | 50.35 | 5,774,705 | -0.70(-1.37%) |
Sep 27, 2011 | 52.14 | 52.27 | 50.74 | 51.04 | 7,884,020 | +0.63(+1.24%) |
Sep 26, 2011 | 49.43 | 50.63 | 48.78 | 50.42 | 8,648,415 | +2.03(+4.20%) |
Sep 23, 2011 | 47.62 | 48.60 | 47.21 | 48.39 | 7,674,098 | +0.64(+1.35%) |
Sep 22, 2011 | 48.24 | 48.45 | 46.78 | 47.74 | 14,827,313 | -1.87(-3.77%) |
Sep 21, 2011 | 51.66 | 51.89 | 49.59 | 49.61 | 5,555,693 | -2.07(-4.00%) |
Sep 20, 2011 | 52.33 | 52.56 | 51.63 | 51.68 | 4,220,435 | -0.48(-0.92%) |
Sep 19, 2011 | 52.10 | 52.36 | 51.18 | 52.16 | 5,948,671 | -1.00(-1.88%) |
Sep 16, 2011 | 52.67 | 53.46 | 52.46 | 53.16 | 8,520,931 | +0.86(+1.65%) |
Sep 15, 2011 | 51.75 | 52.53 | 51.59 | 52.30 | 6,473,780 | +1.05(+2.05%) |
Sep 14, 2011 | 51.26 | 52.09 | 50.12 | 51.25 | 7,109,559 | +0.15(+0.29%) |
Sep 13, 2011 | 50.65 | 51.70 | 50.43 | 51.10 | 6,498,206 | +0.37(+0.74%) |
Sep 12, 2011 | 49.46 | 50.84 | 49.05 | 50.73 | 6,789,760 | +0.49(+0.97%) |
Sep 09, 2011 | 50.50 | 51.30 | 49.96 | 50.24 | 6,660,895 | -0.83(-1.62%) |
Sep 08, 2011 | 52.31 | 52.44 | 50.91 | 51.07 | 8,445,072 | -1.70(-3.22%) |
Sep 07, 2011 | 51.99 | 53.02 | 51.57 | 52.77 | 6,801,724 | +1.73(+3.39%) |
Sep 06, 2011 | 50.34 | 51.14 | 49.78 | 51.04 | 7,967,223 | -1.02(-1.97%) |
Sep 02, 2011 | 52.86 | 52.97 | 51.80 | 52.06 | 5,824,235 | -1.64(-3.06%) |
Sep 01, 2011 | 54.44 | 55.07 | 53.66 | 53.70 | 7,587,810 | -0.66(-1.21%) |
Aug 31, 2011 | 54.22 | 54.71 | 53.78 | 54.36 | 8,371,226 | +0.67(+1.26%) |
Aug 30, 2011 | 53.04 | 54.10 | 52.69 | 53.69 | 8,589,696 | +1.16(+2.21%) |
Aug 29, 2011 | 52.03 | 52.67 | 51.71 | 52.52 | 5,264,375 | +1.46(+2.87%) |
Aug 26, 2011 | 49.30 | 51.20 | 48.89 | 51.06 | 7,627,116 | +1.38(+2.78%) |
Aug 25, 2011 | 50.45 | 50.73 | 49.19 | 49.68 | 7,920,521 | -0.48(-0.96%) |
Aug 24, 2011 | 49.26 | 50.34 | 49.15 | 50.16 | 5,967,362 | +0.75(+1.51%) |
Aug 23, 2011 | 47.73 | 49.41 | 47.31 | 49.41 | 8,028,346 | +1.94(+4.09%) |
Aug 22, 2011 | 48.09 | 48.26 | 47.19 | 47.47 | 8,441,895 | +0.68(+1.46%) |
Aug 19, 2011 | 47.40 | 48.32 | 46.73 | 46.78 | 11,351,849 | -1.13(-2.36%) |
Aug 18, 2011 | 49.11 | 49.37 | 47.34 | 47.91 | 9,972,928 | -2.64(-5.23%) |
Aug 17, 2011 | 50.77 | 51.16 | 50.09 | 50.56 | 7,703,345 | -0.04(-0.08%) |
Aug 16, 2011 | 50.19 | 51.21 | 49.93 | 50.60 | 8,413,889 | -0.38(-0.75%) |
Aug 15, 2011 | 50.46 | 51.00 | 49.90 | 50.98 | 8,526,925 | +0.77(+1.54%) |
Aug 12, 2011 | 48.74 | 50.30 | 48.10 | 50.21 | 12,401,703 | +2.36(+4.93%) |
Aug 11, 2011 | 46.87 | 48.43 | 45.54 | 47.85 | 19,111,448 | +1.17(+2.51%) |
Aug 10, 2011 | 49.53 | 49.76 | 46.53 | 46.68 | 16,664,636 | -3.67(-7.28%) |
Aug 09, 2011 | 49.34 | 50.44 | 47.45 | 50.35 | 17,487,376 | +2.93(+6.18%) |
Aug 08, 2011 | 49.34 | 49.92 | 47.33 | 47.41 | 16,703,349 | -3.26(-6.44%) |
Aug 05, 2011 | 51.76 | 52.05 | 49.59 | 50.68 | 14,417,712 | -0.27(-0.54%) |
Aug 04, 2011 | 53.59 | 53.61 | 50.88 | 50.95 | 13,257,909 | -3.43(-6.31%) |
Aug 03, 2011 | 54.83 | 55.01 | 53.38 | 54.38 | 8,357,863 | -0.29(-0.53%) |
Aug 02, 2011 | 56.18 | 56.77 | 54.67 | 54.67 | 8,730,805 | -2.12(-3.74%) |
Aug 01, 2011 | 57.83 | 57.85 | 56.15 | 56.80 | 6,878,264 | -0.11(-0.20%) |
Jul 29, 2011 | 56.53 | 57.43 | 55.93 | 56.91 | 7,385,316 | -0.15(-0.27%) |
Jul 28, 2011 | 57.34 | 58.41 | 57.01 | 57.06 | 6,746,447 | +0.02(+0.04%) |
Jul 27, 2011 | 57.93 | 59.12 | 56.96 | 57.04 | 12,142,763 | +0.38(+0.67%) |
Jul 26, 2011 | 57.65 | 57.69 | 56.42 | 56.66 | 8,744,352 | -0.93(-1.61%) |
Jul 25, 2011 | 57.65 | 58.16 | 57.35 | 57.59 | 4,941,517 | -1.10(-1.87%) |
Jul 22, 2011 | 59.11 | 59.11 | 58.34 | 58.69 | 3,617,784 | -0.18(-0.30%) |
Jul 21, 2011 | 58.62 | 59.16 | 58.15 | 58.87 | 5,327,316 | +0.66(+1.14%) |
Jul 20, 2011 | 57.44 | 59.20 | 57.15 | 58.20 | 9,938,025 | +1.24(+2.18%) |
Jul 19, 2011 | 56.62 | 57.33 | 55.97 | 56.96 | 9,204,818 | +0.79(+1.41%) |
Jul 18, 2011 | 57.06 | 57.10 | 55.78 | 56.17 | 9,032,834 | -1.40(-2.43%) |
Jul 15, 2011 | 57.90 | 57.91 | 57.22 | 57.57 | 5,025,481 | +0.07(+0.13%) |
Jul 14, 2011 | 58.10 | 58.41 | 57.34 | 57.49 | 7,047,086 | -0.79(-1.36%) |
Jul 13, 2011 | 58.60 | 59.16 | 58.03 | 58.28 | 5,829,196 | +0.19(+0.33%) |
Jul 12, 2011 | 59.46 | 59.65 | 57.98 | 58.09 | 7,148,273 | -1.15(-1.94%) |
Jul 11, 2011 | 59.90 | 60.35 | 58.95 | 59.24 | 5,422,159 | -1.39(-2.29%) |
Jul 08, 2011 | 61.04 | 61.04 | 60.22 | 60.63 | 5,016,333 | -0.74(-1.21%) |
Jul 07, 2011 | 60.84 | 61.54 | 60.45 | 61.37 | 6,162,536 | +1.01(+1.67%) |
Jul 06, 2011 | 59.87 | 60.70 | 59.77 | 60.36 | 4,652,057 | +0.48(+0.80%) |
Jul 05, 2011 | 59.90 | 60.35 | 59.64 | 59.88 | 3,876,043 | -0.10(-0.16%) |