Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 47.44 | 48.40 | 46.86 | 46.92 | 472,044 | -1.37(-2.83%) |
Sep 29, 2011 | 50.55 | 50.55 | 46.71 | 48.28 | 487,536 | -0.95(-1.94%) |
Sep 28, 2011 | 50.54 | 50.93 | 49.13 | 49.24 | 571,756 | -0.96(-1.92%) |
Sep 27, 2011 | 50.08 | 51.50 | 49.67 | 50.20 | 512,344 | +1.54(+3.17%) |
Sep 26, 2011 | 47.92 | 48.74 | 47.00 | 48.66 | 321,288 | +1.21(+2.56%) |
Sep 23, 2011 | 43.29 | 47.45 | 43.12 | 47.45 | 730,882 | +4.14(+9.56%) |
Sep 22, 2011 | 44.38 | 44.94 | 43.19 | 43.31 | 671,041 | -2.50(-5.46%) |
Sep 21, 2011 | 48.05 | 48.11 | 45.76 | 45.81 | 594,221 | -1.93(-4.05%) |
Sep 20, 2011 | 49.06 | 49.06 | 47.72 | 47.74 | 278,999 | -1.02(-2.09%) |
Sep 19, 2011 | 48.43 | 49.33 | 47.47 | 48.76 | 330,135 | -0.64(-1.29%) |
Sep 16, 2011 | 49.04 | 49.68 | 48.65 | 49.40 | 496,531 | +0.64(+1.30%) |
Sep 15, 2011 | 49.00 | 49.48 | 48.18 | 48.76 | 237,546 | +0.37(+0.76%) |
Sep 14, 2011 | 48.09 | 49.18 | 46.77 | 48.40 | 234,402 | +0.68(+1.43%) |
Sep 13, 2011 | 47.41 | 48.33 | 46.93 | 47.72 | 336,469 | +0.65(+1.39%) |
Sep 12, 2011 | 45.60 | 47.09 | 45.32 | 47.06 | 416,888 | +0.64(+1.37%) |
Sep 09, 2011 | 46.91 | 47.53 | 45.80 | 46.43 | 465,599 | -1.07(-2.25%) |
Sep 08, 2011 | 48.21 | 49.28 | 47.24 | 47.49 | 290,380 | -1.16(-2.37%) |
Sep 07, 2011 | 48.21 | 49.15 | 47.47 | 48.65 | 511,229 | +1.31(+2.77%) |
Sep 06, 2011 | 45.36 | 47.46 | 45.07 | 47.34 | 441,425 | +0.14(+0.31%) |
Sep 02, 2011 | 48.37 | 48.85 | 46.99 | 47.20 | 453,816 | -2.43(-4.89%) |
Sep 01, 2011 | 50.44 | 50.93 | 49.56 | 49.62 | 457,959 | -0.80(-1.58%) |
Aug 31, 2011 | 51.22 | 51.31 | 49.57 | 50.42 | 632,728 | -0.41(-0.81%) |
Aug 30, 2011 | 50.38 | 51.24 | 49.54 | 50.83 | 767,200 | +0.23(+0.46%) |
Aug 29, 2011 | 49.14 | 50.82 | 48.92 | 50.60 | 490,826 | +2.18(+4.51%) |
Aug 26, 2011 | 46.62 | 48.50 | 46.02 | 48.42 | 432,170 | +1.33(+2.82%) |
Aug 25, 2011 | 48.17 | 48.57 | 46.96 | 47.09 | 385,781 | -0.94(-1.96%) |
Aug 24, 2011 | 46.94 | 48.23 | 46.40 | 48.03 | 353,768 | +1.08(+2.29%) |
Aug 23, 2011 | 45.26 | 47.16 | 44.63 | 46.96 | 478,366 | +2.13(+4.74%) |
Aug 22, 2011 | 45.19 | 45.58 | 44.41 | 44.83 | 537,862 | +0.92(+2.10%) |
Aug 19, 2011 | 43.37 | 45.86 | 43.30 | 43.91 | 476,599 | -0.30(-0.67%) |
Aug 18, 2011 | 45.84 | 45.92 | 43.62 | 44.21 | 583,333 | -3.28(-6.91%) |
Aug 17, 2011 | 47.92 | 48.54 | 47.09 | 47.49 | 359,990 | -0.25(-0.52%) |
Aug 16, 2011 | 47.49 | 48.38 | 46.97 | 47.74 | 674,287 | -0.36(-0.74%) |
Aug 15, 2011 | 47.42 | 48.18 | 46.69 | 48.09 | 475,263 | +1.12(+2.38%) |
Aug 12, 2011 | 45.38 | 47.00 | 44.26 | 46.98 | 573,670 | +1.81(+4.00%) |
Aug 11, 2011 | 43.55 | 45.83 | 42.83 | 45.17 | 535,938 | +1.93(+4.47%) |
Aug 10, 2011 | 43.31 | 45.25 | 42.86 | 43.23 | 769,463 | -1.78(-3.95%) |
Aug 09, 2011 | 45.25 | 45.03 | 41.15 | 45.01 | 1,056,182 | +3.35(+8.03%) |
Aug 08, 2011 | 45.25 | 46.38 | 41.67 | 41.67 | 940,117 | -5.45(-11.57%) |
Aug 05, 2011 | 47.98 | 47.98 | 45.98 | 47.12 | 998,912 | +0.29(+0.62%) |
Aug 04, 2011 | 49.18 | 49.35 | 46.70 | 46.83 | 529,964 | -3.25(-6.49%) |
Aug 03, 2011 | 50.13 | 50.51 | 49.00 | 50.08 | 604,914 | +0.07(+0.13%) |
Aug 02, 2011 | 52.21 | 52.51 | 49.99 | 50.02 | 644,178 | -1.79(-3.45%) |
Aug 01, 2011 | 52.32 | 52.73 | 50.96 | 51.80 | 1,016,664 | +0.02(+0.04%) |
Jul 29, 2011 | 48.69 | 52.34 | 46.80 | 51.79 | 1,400,731 | +3.45(+7.14%) |
Jul 28, 2011 | 48.05 | 48.74 | 47.85 | 48.33 | 545,224 | +0.41(+0.86%) |
Jul 27, 2011 | 49.45 | 49.90 | 47.89 | 47.92 | 388,634 | -1.95(-3.92%) |
Jul 26, 2011 | 50.14 | 50.29 | 49.80 | 49.87 | 334,039 | -0.44(-0.88%) |
Jul 25, 2011 | 50.70 | 51.16 | 50.24 | 50.31 | 374,213 | -0.82(-1.60%) |
Jul 22, 2011 | 51.32 | 51.36 | 51.03 | 51.13 | 313,632 | -0.06(-0.11%) |
Jul 21, 2011 | 50.08 | 51.22 | 49.99 | 51.19 | 526,504 | +1.30(+2.60%) |
Jul 20, 2011 | 49.12 | 50.11 | 49.05 | 49.89 | 419,044 | +0.95(+1.95%) |
Jul 19, 2011 | 48.07 | 48.98 | 48.04 | 48.94 | 285,613 | +0.94(+1.96%) |
Jul 18, 2011 | 48.43 | 48.43 | 47.58 | 48.00 | 446,652 | -0.57(-1.17%) |
Jul 15, 2011 | 48.78 | 48.91 | 48.12 | 48.56 | 375,048 | -0.05(-0.11%) |
Jul 14, 2011 | 49.55 | 49.72 | 48.50 | 48.62 | 1,734,581 | -0.78(-1.59%) |
Jul 13, 2011 | 48.61 | 49.91 | 48.60 | 49.40 | 734,159 | +0.86(+1.77%) |
Jul 12, 2011 | 48.33 | 48.78 | 48.02 | 48.54 | 614,268 | +0.18(+0.38%) |
Jul 11, 2011 | 48.88 | 49.11 | 48.21 | 48.36 | 413,419 | -1.18(-2.38%) |
Jul 08, 2011 | 49.25 | 49.56 | 48.89 | 49.54 | 528,533 | -0.27(-0.54%) |
Jul 07, 2011 | 49.25 | 49.92 | 48.92 | 49.80 | 701,388 | +1.09(+2.24%) |
Jul 06, 2011 | 48.76 | 48.84 | 48.39 | 48.71 | 289,173 | +0.16(+0.33%) |
Jul 05, 2011 | 48.52 | 48.72 | 48.30 | 48.55 | 362,053 | +0.04(+0.08%) |