Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.80 | 47.81 | 46.71 | 46.74 | 64,882 | -0.73(-1.55%) |
Sep 29, 2011 | 48.50 | 48.50 | 46.64 | 47.48 | 241,899 | +0.01(+0.02%) |
Sep 28, 2011 | 49.10 | 49.10 | 47.45 | 47.47 | 125,872 | -1.63(-3.33%) |
Sep 27, 2011 | 49.38 | 49.96 | 48.92 | 49.10 | 25,977 | +0.71(+1.46%) |
Sep 26, 2011 | 47.80 | 48.43 | 46.98 | 48.40 | 20,125 | +0.99(+2.09%) |
Sep 23, 2011 | 46.88 | 47.46 | 46.55 | 47.41 | 29,094 | +0.42(+0.90%) |
Sep 22, 2011 | 46.87 | 47.55 | 46.25 | 46.99 | 187,853 | -1.16(-2.41%) |
Sep 21, 2011 | 49.89 | 49.97 | 48.15 | 48.15 | 27,403 | -1.60(-3.21%) |
Sep 20, 2011 | 50.43 | 50.95 | 49.74 | 49.74 | 21,064 | -0.55(-1.10%) |
Sep 19, 2011 | 50.17 | 50.54 | 49.93 | 50.30 | 19,418 | -0.68(-1.33%) |
Sep 16, 2011 | 51.03 | 51.09 | 50.19 | 50.98 | 40,403 | +0.20(+0.39%) |
Sep 15, 2011 | 50.44 | 50.83 | 49.52 | 50.78 | 63,252 | +0.75(+1.50%) |
Sep 14, 2011 | 49.98 | 50.53 | 48.96 | 50.02 | 29,940 | +0.32(+0.64%) |
Sep 13, 2011 | 48.84 | 49.78 | 48.84 | 49.71 | 26,592 | +0.93(+1.92%) |
Sep 12, 2011 | 47.68 | 48.77 | 47.50 | 48.77 | 123,416 | +0.36(+0.75%) |
Sep 09, 2011 | 49.37 | 49.64 | 48.17 | 48.41 | 23,715 | -1.74(-3.47%) |
Sep 08, 2011 | 51.18 | 51.18 | 50.11 | 50.15 | 50,646 | -0.85(-1.67%) |
Sep 07, 2011 | 50.00 | 51.11 | 49.77 | 51.00 | 19,412 | +1.89(+3.84%) |
Sep 06, 2011 | 47.87 | 49.28 | 47.54 | 49.12 | 146,472 | -0.18(-0.37%) |
Sep 02, 2011 | 49.75 | 50.20 | 49.21 | 49.30 | 41,482 | -1.30(-2.56%) |
Sep 01, 2011 | 51.17 | 51.94 | 50.58 | 50.59 | 64,630 | -0.49(-0.96%) |
Aug 31, 2011 | 51.54 | 52.15 | 50.79 | 51.08 | 385,515 | -0.07(-0.14%) |
Aug 30, 2011 | 50.48 | 51.44 | 50.24 | 51.16 | 138,198 | +0.48(+0.94%) |
Aug 29, 2011 | 49.81 | 50.69 | 49.67 | 50.68 | 35,277 | +1.57(+3.21%) |
Aug 26, 2011 | 47.69 | 49.12 | 46.82 | 49.11 | 43,101 | +1.05(+2.19%) |
Aug 25, 2011 | 49.61 | 49.61 | 47.97 | 48.06 | 210,283 | -1.16(-2.36%) |
Aug 24, 2011 | 48.33 | 49.30 | 48.12 | 49.22 | 39,095 | +0.73(+1.50%) |
Aug 23, 2011 | 47.03 | 48.50 | 46.41 | 48.49 | 223,819 | +1.80(+3.85%) |
Aug 22, 2011 | 47.82 | 47.82 | 46.62 | 46.70 | 51,843 | -0.21(-0.44%) |
Aug 19, 2011 | 47.00 | 47.91 | 46.70 | 46.90 | 153,492 | -0.80(-1.67%) |
Aug 18, 2011 | 48.97 | 48.97 | 47.25 | 47.70 | 30,054 | -2.00(-4.01%) |
Aug 17, 2011 | 50.01 | 50.62 | 49.31 | 49.70 | 69,092 | -0.27(-0.54%) |
Aug 16, 2011 | 49.94 | 50.34 | 49.42 | 49.97 | 115,581 | -0.34(-0.69%) |
Aug 15, 2011 | 49.01 | 50.34 | 49.01 | 50.31 | 110,006 | +1.49(+3.05%) |
Aug 12, 2011 | 48.71 | 49.17 | 48.25 | 48.83 | 186,708 | +0.68(+1.41%) |
Aug 11, 2011 | 46.24 | 48.77 | 46.12 | 48.15 | 222,020 | +2.03(+4.41%) |
Aug 10, 2011 | 47.19 | 47.83 | 46.09 | 46.11 | 96,641 | -2.09(-4.33%) |
Aug 09, 2011 | 49.52 | 48.20 | 45.16 | 48.20 | 217,177 | +2.66(+5.83%) |
Aug 08, 2011 | 47.99 | 48.73 | 45.54 | 45.54 | 336,069 | -4.44(-8.89%) |
Aug 05, 2011 | 50.90 | 50.90 | 48.98 | 49.99 | 450,853 | -0.34(-0.67%) |
Aug 04, 2011 | 52.03 | 52.11 | 50.30 | 50.32 | 200,335 | -2.41(-4.57%) |
Aug 03, 2011 | 52.60 | 52.75 | 51.19 | 52.73 | 606,728 | +0.14(+0.26%) |
Aug 02, 2011 | 53.60 | 54.24 | 52.60 | 52.60 | 522,857 | -1.25(-2.32%) |
Aug 01, 2011 | 56.53 | 56.53 | 52.93 | 53.85 | 987,977 | -1.99(-3.56%) |
Jul 29, 2011 | 55.73 | 56.33 | 54.78 | 55.84 | 137,206 | -0.64(-1.14%) |
Jul 28, 2011 | 56.47 | 57.26 | 56.37 | 56.48 | 106,980 | -0.04(-0.06%) |
Jul 27, 2011 | 57.90 | 57.90 | 56.41 | 56.52 | 340,937 | -1.88(-3.21%) |
Jul 26, 2011 | 58.75 | 58.81 | 58.32 | 58.39 | 154,427 | -0.40(-0.68%) |
Jul 25, 2011 | 59.18 | 59.58 | 58.72 | 58.79 | 128,280 | -1.25(-2.08%) |
Jul 22, 2011 | 59.91 | 60.10 | 59.91 | 60.04 | 88,352 | +0.31(+0.52%) |
Jul 21, 2011 | 59.59 | 60.13 | 59.45 | 59.74 | 467,164 | +1.42(+2.44%) |
Jul 20, 2011 | 58.27 | 58.48 | 57.93 | 58.31 | 213,913 | +0.07(+0.12%) |
Jul 19, 2011 | 58.32 | 58.39 | 57.75 | 58.24 | 211,256 | +0.22(+0.38%) |
Jul 18, 2011 | 58.29 | 58.53 | 57.51 | 58.02 | 66,382 | -0.36(-0.62%) |
Jul 15, 2011 | 59.06 | 59.06 | 58.12 | 58.38 | 70,043 | -0.30(-0.51%) |
Jul 14, 2011 | 59.04 | 59.52 | 58.58 | 58.68 | 163,919 | -0.28(-0.48%) |
Jul 13, 2011 | 59.03 | 59.68 | 58.81 | 58.97 | 69,204 | +0.27(+0.46%) |
Jul 12, 2011 | 58.27 | 59.26 | 58.20 | 58.69 | 259,264 | +0.19(+0.33%) |
Jul 11, 2011 | 59.40 | 59.40 | 58.33 | 58.50 | 300,311 | -1.39(-2.32%) |
Jul 08, 2011 | 59.67 | 59.89 | 59.31 | 59.89 | 124,889 | -0.44(-0.72%) |
Jul 07, 2011 | 60.88 | 60.88 | 59.85 | 60.33 | 157,691 | -0.07(-0.12%) |
Jul 06, 2011 | 60.07 | 60.60 | 59.85 | 60.40 | 362,774 | +0.38(+0.63%) |
Jul 05, 2011 | 60.23 | 60.23 | 59.60 | 60.02 | 134,473 | -0.12(-0.20%) |