Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.38 | 50.38 | 49.66 | 49.66 | 4,006,794 | -0.99(-1.95%) |
Sep 29, 2011 | 50.94 | 50.98 | 50.53 | 50.65 | 2,664,164 | +0.04(+0.08%) |
Sep 28, 2011 | 51.37 | 51.37 | 50.56 | 50.61 | 3,125,842 | -0.74(-1.44%) |
Sep 27, 2011 | 51.68 | 51.68 | 51.23 | 51.35 | 2,937,332 | -0.08(-0.16%) |
Sep 26, 2011 | 51.50 | 51.52 | 51.00 | 51.43 | 2,855,343 | +0.29(+0.56%) |
Sep 23, 2011 | 51.09 | 51.42 | 50.98 | 51.15 | 3,152,689 | -0.01(-0.03%) |
Sep 22, 2011 | 51.17 | 51.46 | 50.97 | 51.16 | 5,381,921 | -0.67(-1.30%) |
Sep 21, 2011 | 52.29 | 52.46 | 51.81 | 51.83 | 5,774,227 | -0.45(-0.87%) |
Sep 20, 2011 | 52.44 | 52.48 | 52.19 | 52.29 | 3,806,788 | +0.00(+0.00%) |
Sep 19, 2011 | 52.27 | 52.44 | 52.07 | 52.29 | 2,349,664 | -0.08(-0.16%) |
Sep 16, 2011 | 52.37 | 52.49 | 52.19 | 52.37 | 2,888,915 | -0.08(-0.16%) |
Sep 15, 2011 | 52.35 | 52.52 | 52.18 | 52.45 | 3,173,011 | +0.21(+0.39%) |
Sep 14, 2011 | 52.15 | 52.45 | 51.93 | 52.24 | 3,150,565 | +0.16(+0.32%) |
Sep 13, 2011 | 51.61 | 52.13 | 51.50 | 52.08 | 6,928,199 | +0.44(+0.85%) |
Sep 12, 2011 | 51.56 | 51.72 | 51.42 | 51.64 | 3,050,969 | -0.15(-0.29%) |
Sep 09, 2011 | 52.31 | 52.38 | 51.72 | 51.79 | 2,624,589 | -0.60(-1.15%) |
Sep 08, 2011 | 52.27 | 52.46 | 52.22 | 52.40 | 2,629,646 | -0.03(-0.05%) |
Sep 07, 2011 | 52.33 | 52.44 | 52.05 | 52.42 | 1,907,707 | +0.47(+0.90%) |
Sep 06, 2011 | 52.01 | 52.19 | 51.79 | 51.96 | 2,575,835 | -0.63(-1.20%) |
Sep 02, 2011 | 52.35 | 52.79 | 52.30 | 52.59 | 2,651,427 | -0.21(-0.39%) |
Sep 01, 2011 | 52.90 | 52.93 | 52.64 | 52.79 | 2,895,822 | -0.09(-0.17%) |
Aug 31, 2011 | 52.74 | 53.02 | 52.63 | 52.89 | 4,447,962 | +0.68(+1.31%) |
Aug 30, 2011 | 52.16 | 52.34 | 51.94 | 52.20 | 2,771,347 | -0.07(-0.13%) |
Aug 29, 2011 | 51.86 | 52.30 | 51.79 | 52.27 | 3,604,752 | +0.65(+1.27%) |
Aug 26, 2011 | 51.14 | 51.75 | 50.70 | 51.62 | 3,140,878 | +0.47(+0.92%) |
Aug 25, 2011 | 51.81 | 52.00 | 51.14 | 51.15 | 1,966,961 | -0.47(-0.91%) |
Aug 24, 2011 | 51.55 | 51.70 | 51.22 | 51.62 | 2,659,941 | -0.20(-0.39%) |
Aug 23, 2011 | 51.25 | 51.85 | 50.99 | 51.82 | 2,056,730 | +0.45(+0.88%) |
Aug 22, 2011 | 52.01 | 52.04 | 51.37 | 51.37 | 2,074,813 | -0.25(-0.48%) |
Aug 19, 2011 | 51.47 | 52.04 | 51.39 | 51.62 | 2,889,881 | -0.26(-0.50%) |
Aug 18, 2011 | 51.81 | 51.97 | 51.26 | 51.88 | 2,807,010 | -0.53(-1.01%) |
Aug 17, 2011 | 52.08 | 52.49 | 52.07 | 52.41 | 1,945,646 | +0.56(+1.08%) |
Aug 16, 2011 | 52.16 | 52.18 | 51.81 | 51.85 | 2,452,454 | -0.33(-0.63%) |
Aug 15, 2011 | 51.78 | 52.30 | 51.66 | 52.18 | 3,063,643 | +0.79(+1.54%) |
Aug 12, 2011 | 51.75 | 51.82 | 51.09 | 51.39 | 4,039,331 | -0.15(-0.29%) |
Aug 11, 2011 | 50.38 | 51.71 | 50.27 | 51.54 | 4,187,430 | +0.87(+1.72%) |
Aug 10, 2011 | 51.10 | 51.28 | 50.50 | 50.66 | 5,805,888 | -0.72(-1.41%) |
Aug 09, 2011 | 52.34 | 51.43 | 50.01 | 51.39 | 9,460,168 | +1.34(+2.67%) |
Aug 08, 2011 | 50.46 | 51.11 | 49.56 | 50.05 | 11,140,540 | -2.22(-4.25%) |
Aug 05, 2011 | 52.76 | 53.06 | 50.88 | 52.27 | 9,722,909 | -0.07(-0.13%) |
Aug 04, 2011 | 53.76 | 53.77 | 52.23 | 52.34 | 5,171,636 | -1.64(-3.03%) |
Aug 03, 2011 | 54.19 | 54.24 | 53.68 | 53.98 | 4,427,047 | -0.12(-0.23%) |
Aug 02, 2011 | 54.64 | 54.67 | 54.10 | 54.10 | 2,312,384 | -0.69(-1.26%) |
Aug 01, 2011 | 54.54 | 54.88 | 54.51 | 54.79 | 2,000,689 | +0.25(+0.46%) |
Jul 29, 2011 | 54.14 | 54.56 | 54.13 | 54.54 | 1,360,478 | +0.00(+0.00%) |
Jul 28, 2011 | 54.48 | 54.60 | 54.43 | 54.54 | 2,091,548 | +0.19(+0.35%) |
Jul 27, 2011 | 54.60 | 54.74 | 54.32 | 54.35 | 1,923,053 | -0.39(-0.72%) |
Jul 26, 2011 | 54.63 | 54.79 | 54.58 | 54.74 | 1,876,214 | +0.16(+0.30%) |
Jul 25, 2011 | 54.66 | 54.81 | 54.56 | 54.58 | 1,620,472 | -0.22(-0.40%) |
Jul 22, 2011 | 54.82 | 54.82 | 54.66 | 54.79 | 1,036,526 | -0.01(-0.02%) |
Jul 21, 2011 | 54.59 | 54.81 | 54.55 | 54.81 | 2,150,680 | +0.30(+0.55%) |
Jul 20, 2011 | 54.54 | 54.60 | 54.40 | 54.51 | 1,659,550 | +0.05(+0.10%) |
Jul 19, 2011 | 54.37 | 54.47 | 54.21 | 54.46 | 1,955,135 | +0.31(+0.58%) |
Jul 18, 2011 | 54.32 | 54.37 | 54.09 | 54.14 | 1,146,650 | -0.20(-0.37%) |
Jul 15, 2011 | 54.44 | 54.44 | 54.31 | 54.35 | 1,109,553 | -0.05(-0.10%) |
Jul 14, 2011 | 54.48 | 54.48 | 54.27 | 54.40 | 2,701,295 | +0.07(+0.12%) |
Jul 13, 2011 | 54.24 | 54.43 | 54.04 | 54.33 | 2,193,504 | +0.33(+0.60%) |
Jul 12, 2011 | 54.09 | 54.25 | 53.97 | 54.01 | 1,952,312 | -0.14(-0.25%) |
Jul 11, 2011 | 54.41 | 54.46 | 54.12 | 54.14 | 3,177,548 | -0.53(-0.97%) |
Jul 08, 2011 | 54.41 | 54.74 | 54.33 | 54.67 | 3,802,642 | -0.05(-0.10%) |
Jul 07, 2011 | 54.54 | 54.73 | 54.47 | 54.73 | 2,913,048 | +0.31(+0.57%) |
Jul 06, 2011 | 54.40 | 54.44 | 54.21 | 54.41 | 2,043,395 | -0.11(-0.20%) |
Jul 05, 2011 | 54.47 | 54.55 | 54.28 | 54.52 | 3,120,308 | -0.05(-0.10%) |