Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.39 | 54.00 | 50.97 | 51.53 | 574,556 | -0.90(-1.72%) |
Sep 29, 2011 | 53.42 | 53.59 | 49.67 | 52.43 | 385,051 | +0.51(+0.98%) |
Sep 28, 2011 | 53.46 | 53.71 | 50.98 | 51.92 | 377,821 | -1.72(-3.21%) |
Sep 27, 2011 | 53.85 | 55.44 | 53.23 | 53.64 | 575,030 | +1.56(+3.00%) |
Sep 26, 2011 | 50.75 | 52.77 | 50.48 | 52.08 | 489,263 | +2.25(+4.52%) |
Sep 23, 2011 | 48.68 | 51.51 | 48.54 | 49.83 | 435,310 | +1.15(+2.36%) |
Sep 22, 2011 | 47.55 | 49.38 | 47.40 | 48.68 | 501,647 | -1.02(-2.05%) |
Sep 21, 2011 | 51.93 | 52.91 | 49.64 | 49.70 | 268,933 | -2.33(-4.48%) |
Sep 20, 2011 | 54.62 | 55.53 | 51.93 | 52.03 | 486,034 | -2.40(-4.41%) |
Sep 19, 2011 | 51.61 | 54.83 | 51.31 | 54.43 | 595,699 | +1.74(+3.30%) |
Sep 16, 2011 | 52.93 | 53.33 | 51.78 | 52.69 | 415,258 | -0.01(-0.02%) |
Sep 15, 2011 | 51.78 | 53.35 | 51.13 | 52.70 | 381,135 | +1.37(+2.67%) |
Sep 14, 2011 | 50.30 | 52.00 | 49.25 | 51.33 | 412,843 | +1.41(+2.82%) |
Sep 13, 2011 | 47.91 | 50.49 | 47.50 | 49.92 | 406,765 | +2.48(+5.23%) |
Sep 12, 2011 | 45.78 | 47.49 | 45.22 | 47.44 | 289,659 | +0.54(+1.15%) |
Sep 09, 2011 | 48.68 | 48.85 | 46.25 | 46.90 | 377,572 | -2.27(-4.62%) |
Sep 08, 2011 | 50.30 | 51.23 | 48.93 | 49.17 | 271,657 | -1.36(-2.69%) |
Sep 07, 2011 | 48.55 | 50.76 | 48.11 | 50.53 | 435,214 | +2.68(+5.60%) |
Sep 06, 2011 | 45.48 | 47.93 | 45.36 | 47.85 | 379,823 | +0.57(+1.21%) |
Sep 02, 2011 | 48.11 | 48.98 | 46.99 | 47.28 | 332,104 | -2.14(-4.33%) |
Sep 01, 2011 | 52.86 | 52.91 | 49.07 | 49.42 | 721,214 | -3.60(-6.79%) |
Aug 31, 2011 | 54.48 | 54.72 | 51.48 | 53.02 | 1,260,996 | +4.04(+8.25%) |
Aug 30, 2011 | 49.51 | 50.09 | 48.10 | 48.98 | 647,576 | -0.77(-1.55%) |
Aug 29, 2011 | 48.15 | 49.79 | 47.82 | 49.75 | 215,399 | +2.34(+4.94%) |
Aug 26, 2011 | 45.42 | 47.45 | 44.65 | 47.41 | 327,106 | +1.53(+3.33%) |
Aug 25, 2011 | 46.51 | 48.15 | 45.23 | 45.88 | 365,038 | -0.34(-0.74%) |
Aug 24, 2011 | 45.02 | 46.78 | 44.71 | 46.22 | 337,048 | +0.98(+2.17%) |
Aug 23, 2011 | 42.16 | 45.31 | 41.17 | 45.24 | 449,626 | +3.47(+8.31%) |
Aug 22, 2011 | 43.67 | 43.70 | 41.12 | 41.77 | 575,145 | -0.50(-1.18%) |
Aug 19, 2011 | 42.46 | 44.27 | 41.91 | 42.27 | 628,467 | -0.86(-1.99%) |
Aug 18, 2011 | 43.89 | 44.12 | 42.26 | 43.13 | 361,345 | -2.45(-5.38%) |
Aug 17, 2011 | 47.41 | 48.24 | 44.80 | 45.58 | 292,973 | -1.42(-3.02%) |
Aug 16, 2011 | 46.60 | 47.51 | 45.75 | 47.00 | 292,879 | -0.61(-1.28%) |
Aug 15, 2011 | 47.56 | 48.08 | 45.34 | 47.61 | 232,522 | +0.55(+1.17%) |
Aug 12, 2011 | 48.09 | 49.10 | 45.63 | 47.06 | 359,465 | -0.62(-1.30%) |
Aug 11, 2011 | 45.03 | 48.35 | 45.03 | 47.68 | 504,563 | +3.01(+6.74%) |
Aug 10, 2011 | 42.44 | 47.06 | 41.86 | 44.67 | 802,229 | +0.19(+0.43%) |
Aug 09, 2011 | 47.52 | 44.79 | 39.41 | 44.48 | 910,712 | +1.73(+4.05%) |
Aug 08, 2011 | 47.52 | 47.52 | 41.72 | 42.75 | 414,606 | -5.24(-10.92%) |
Aug 05, 2011 | 48.84 | 49.11 | 46.29 | 47.99 | 366,160 | -0.08(-0.17%) |
Aug 04, 2011 | 51.01 | 51.42 | 48.06 | 48.07 | 279,501 | -4.01(-7.70%) |
Aug 03, 2011 | 50.73 | 52.25 | 48.75 | 52.08 | 296,063 | +1.51(+2.99%) |
Aug 02, 2011 | 52.52 | 53.78 | 50.47 | 50.57 | 477,308 | -2.19(-4.15%) |
Aug 01, 2011 | 52.42 | 53.90 | 50.55 | 52.76 | 382,463 | +0.96(+1.85%) |
Jul 29, 2011 | 51.64 | 52.66 | 50.43 | 51.80 | 233,504 | +0.06(+0.12%) |
Jul 28, 2011 | 52.64 | 52.77 | 51.53 | 51.74 | 236,329 | -0.73(-1.39%) |
Jul 27, 2011 | 54.73 | 54.73 | 52.38 | 52.47 | 299,846 | -2.47(-4.50%) |
Jul 26, 2011 | 54.75 | 55.57 | 53.70 | 54.94 | 267,795 | -0.11(-0.20%) |
Jul 25, 2011 | 53.68 | 55.20 | 53.50 | 55.05 | 328,859 | +0.62(+1.14%) |
Jul 22, 2011 | 54.25 | 54.58 | 54.18 | 54.43 | 144,290 | +0.01(+0.02%) |
Jul 21, 2011 | 53.41 | 54.75 | 53.41 | 54.42 | 271,775 | +1.18(+2.22%) |
Jul 20, 2011 | 53.55 | 54.42 | 52.47 | 53.24 | 124,940 | -0.15(-0.28%) |
Jul 19, 2011 | 53.71 | 54.12 | 52.88 | 53.39 | 315,824 | +0.40(+0.75%) |
Jul 18, 2011 | 53.76 | 53.86 | 52.32 | 52.99 | 210,183 | -1.18(-2.18%) |
Jul 15, 2011 | 53.26 | 54.18 | 52.65 | 54.17 | 151,512 | +1.24(+2.34%) |
Jul 14, 2011 | 54.14 | 54.38 | 51.99 | 52.93 | 180,941 | -1.20(-2.22%) |
Jul 13, 2011 | 53.50 | 54.64 | 53.39 | 54.13 | 173,260 | +1.08(+2.04%) |
Jul 12, 2011 | 53.65 | 54.10 | 53.02 | 53.05 | 206,416 | -0.60(-1.12%) |
Jul 11, 2011 | 55.45 | 56.41 | 53.25 | 53.65 | 266,912 | -2.75(-4.88%) |
Jul 08, 2011 | 55.10 | 56.51 | 54.66 | 56.40 | 228,894 | +0.20(+0.36%) |
Jul 07, 2011 | 53.94 | 56.84 | 53.84 | 56.20 | 522,490 | +3.03(+5.70%) |
Jul 06, 2011 | 53.76 | 53.95 | 52.78 | 53.17 | 224,529 | -0.83(-1.54%) |
Jul 05, 2011 | 53.06 | 54.00 | 53.06 | 54.00 | 388,703 | +1.17(+2.21%) |