Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.37 | 52.68 | 51.83 | 51.83 | 778,666 | -1.48(-2.78%) |
Sep 29, 2011 | 53.54 | 53.85 | 52.46 | 53.31 | 494,430 | +0.81(+1.55%) |
Sep 28, 2011 | 52.92 | 53.51 | 52.40 | 52.50 | 620,751 | +0.26(+0.49%) |
Sep 27, 2011 | 52.99 | 53.09 | 51.99 | 52.24 | 808,177 | +0.41(+0.79%) |
Sep 26, 2011 | 51.53 | 51.86 | 50.93 | 51.83 | 757,657 | +0.69(+1.36%) |
Sep 23, 2011 | 50.64 | 51.18 | 50.38 | 51.14 | 469,179 | +0.66(+1.31%) |
Sep 22, 2011 | 50.80 | 51.27 | 50.00 | 50.48 | 757,848 | -1.00(-1.95%) |
Sep 21, 2011 | 52.84 | 52.99 | 51.40 | 51.48 | 549,260 | -1.61(-3.02%) |
Sep 20, 2011 | 53.32 | 53.78 | 52.99 | 53.08 | 820,656 | -0.31(-0.58%) |
Sep 19, 2011 | 52.65 | 53.52 | 52.31 | 53.39 | 632,392 | +0.02(+0.04%) |
Sep 16, 2011 | 53.88 | 53.93 | 53.08 | 53.37 | 371,872 | -0.30(-0.56%) |
Sep 15, 2011 | 53.15 | 53.69 | 52.87 | 53.67 | 560,631 | +1.24(+2.36%) |
Sep 14, 2011 | 52.34 | 52.92 | 51.69 | 52.44 | 521,561 | +0.39(+0.75%) |
Sep 13, 2011 | 51.73 | 52.11 | 51.52 | 52.04 | 565,107 | +0.66(+1.29%) |
Sep 12, 2011 | 50.67 | 51.43 | 50.54 | 51.38 | 712,062 | +0.28(+0.55%) |
Sep 09, 2011 | 51.56 | 51.73 | 50.92 | 51.10 | 658,702 | -1.18(-2.26%) |
Sep 08, 2011 | 52.46 | 52.87 | 52.06 | 52.28 | 652,730 | -0.36(-0.69%) |
Sep 07, 2011 | 52.54 | 52.75 | 52.22 | 52.65 | 958,102 | +1.19(+2.31%) |
Sep 06, 2011 | 51.13 | 51.61 | 50.97 | 51.46 | 1,269,433 | -0.81(-1.54%) |
Sep 02, 2011 | 52.84 | 52.93 | 52.03 | 52.26 | 1,013,508 | -1.38(-2.57%) |
Sep 01, 2011 | 53.97 | 54.40 | 53.56 | 53.64 | 626,865 | -0.51(-0.93%) |
Aug 31, 2011 | 53.99 | 54.42 | 53.73 | 54.15 | 968,054 | +0.68(+1.27%) |
Aug 30, 2011 | 53.44 | 53.75 | 53.12 | 53.47 | 1,034,671 | -0.87(-1.61%) |
Aug 29, 2011 | 53.78 | 54.54 | 53.67 | 54.34 | 964,802 | +0.34(+0.63%) |
Aug 26, 2011 | 53.71 | 54.47 | 53.20 | 54.00 | 551,025 | +0.29(+0.53%) |
Aug 25, 2011 | 54.60 | 54.85 | 53.47 | 53.72 | 612,092 | -0.61(-1.12%) |
Aug 24, 2011 | 53.73 | 54.41 | 53.64 | 54.33 | 918,415 | -0.60(-1.10%) |
Aug 23, 2011 | 53.99 | 54.93 | 53.60 | 54.93 | 586,605 | +1.76(+3.32%) |
Aug 22, 2011 | 53.94 | 54.01 | 52.80 | 53.17 | 1,241,700 | -0.12(-0.23%) |
Aug 19, 2011 | 54.05 | 54.60 | 53.01 | 53.29 | 2,059,961 | -0.66(-1.22%) |
Aug 18, 2011 | 54.62 | 54.62 | 53.44 | 53.94 | 1,161,967 | -2.34(-4.16%) |
Aug 17, 2011 | 56.57 | 56.75 | 56.06 | 56.29 | 298,293 | -0.56(-0.98%) |
Aug 16, 2011 | 56.70 | 57.29 | 56.32 | 56.84 | 335,298 | -0.53(-0.92%) |
Aug 15, 2011 | 56.95 | 57.43 | 56.72 | 57.37 | 419,933 | +1.30(+2.31%) |
Aug 12, 2011 | 56.12 | 56.56 | 55.85 | 56.08 | 852,847 | -0.56(-0.98%) |
Aug 11, 2011 | 55.44 | 57.24 | 55.03 | 56.63 | 768,873 | +1.29(+2.33%) |
Aug 10, 2011 | 56.85 | 56.85 | 55.22 | 55.34 | 980,604 | -2.85(-4.90%) |
Aug 09, 2011 | 57.46 | 58.25 | 55.65 | 58.19 | 1,708,761 | +2.63(+4.73%) |
Aug 08, 2011 | 57.46 | 58.26 | 55.10 | 55.56 | 1,581,992 | -2.80(-4.79%) |
Aug 05, 2011 | 58.79 | 59.09 | 56.91 | 58.36 | 1,619,930 | +0.02(+0.03%) |
Aug 04, 2011 | 59.29 | 59.57 | 58.33 | 58.34 | 1,531,032 | -2.90(-4.74%) |
Aug 03, 2011 | 61.10 | 61.35 | 60.17 | 61.25 | 802,283 | -0.02(-0.04%) |
Aug 02, 2011 | 61.35 | 62.23 | 61.08 | 61.27 | 940,686 | -0.36(-0.59%) |
Aug 01, 2011 | 61.87 | 61.96 | 61.17 | 61.63 | 638,683 | -0.11(-0.18%) |
Jul 29, 2011 | 61.18 | 61.89 | 61.07 | 61.74 | 486,461 | +0.37(+0.60%) |
Jul 28, 2011 | 61.79 | 62.13 | 61.28 | 61.37 | 654,171 | -0.56(-0.90%) |
Jul 27, 2011 | 62.73 | 62.85 | 61.84 | 61.93 | 553,105 | -1.45(-2.29%) |
Jul 26, 2011 | 63.48 | 63.63 | 63.16 | 63.39 | 456,666 | -0.02(-0.04%) |
Jul 25, 2011 | 63.31 | 63.73 | 63.31 | 63.41 | 302,528 | -0.66(-1.04%) |
Jul 22, 2011 | 64.21 | 64.22 | 64.02 | 64.07 | 271,454 | -0.35(-0.54%) |
Jul 21, 2011 | 63.56 | 64.43 | 63.54 | 64.42 | 813,060 | +0.86(+1.35%) |
Jul 20, 2011 | 63.57 | 63.61 | 63.09 | 63.56 | 327,296 | +0.07(+0.11%) |
Jul 19, 2011 | 63.11 | 63.85 | 63.11 | 63.49 | 588,250 | +0.66(+1.06%) |
Jul 18, 2011 | 62.93 | 63.02 | 62.52 | 62.83 | 1,106,617 | -0.37(-0.58%) |
Jul 15, 2011 | 63.41 | 63.73 | 62.89 | 63.20 | 619,095 | -0.32(-0.51%) |
Jul 14, 2011 | 63.85 | 64.18 | 63.24 | 63.52 | 561,209 | -0.30(-0.47%) |
Jul 13, 2011 | 63.66 | 64.25 | 63.59 | 63.82 | 633,480 | +0.78(+1.24%) |
Jul 12, 2011 | 62.99 | 63.50 | 62.96 | 63.04 | 610,716 | -0.05(-0.07%) |
Jul 11, 2011 | 63.07 | 63.25 | 62.82 | 63.09 | 668,818 | -0.53(-0.83%) |
Jul 08, 2011 | 63.56 | 63.80 | 63.08 | 63.61 | 628,295 | -0.18(-0.28%) |
Jul 07, 2011 | 63.69 | 63.99 | 63.46 | 63.79 | 558,757 | +0.28(+0.44%) |
Jul 06, 2011 | 63.48 | 63.58 | 63.14 | 63.51 | 439,054 | +0.50(+0.80%) |
Jul 05, 2011 | 62.93 | 63.12 | 62.73 | 63.01 | 388,841 | +0.11(+0.18%) |