Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 49.58 | 49.60 | 48.10 | 48.16 | 10,711,588 | -1.84(-3.68%) |
Sep 29, 2011 | 50.29 | 50.76 | 49.30 | 49.99 | 8,398,359 | +0.62(+1.26%) |
Sep 28, 2011 | 51.26 | 51.78 | 49.30 | 49.37 | 8,843,455 | -1.80(-3.51%) |
Sep 27, 2011 | 51.23 | 52.17 | 50.86 | 51.17 | 7,268,061 | +0.73(+1.45%) |
Sep 26, 2011 | 49.90 | 50.48 | 49.27 | 50.44 | 7,503,641 | +0.80(+1.62%) |
Sep 23, 2011 | 48.73 | 49.86 | 48.52 | 49.63 | 6,833,440 | +0.73(+1.50%) |
Sep 22, 2011 | 50.19 | 50.24 | 48.30 | 48.90 | 15,053,260 | -2.31(-4.51%) |
Sep 21, 2011 | 53.21 | 53.50 | 51.16 | 51.21 | 7,391,025 | -1.93(-3.62%) |
Sep 20, 2011 | 53.29 | 53.61 | 52.63 | 53.13 | 5,836,134 | +0.00(+0.00%) |
Sep 19, 2011 | 53.37 | 53.37 | 52.24 | 53.13 | 6,787,145 | -0.89(-1.64%) |
Sep 16, 2011 | 54.62 | 54.77 | 53.67 | 54.02 | 8,985,819 | -0.07(-0.12%) |
Sep 15, 2011 | 53.78 | 54.35 | 53.31 | 54.09 | 6,294,584 | +0.80(+1.50%) |
Sep 14, 2011 | 52.29 | 53.92 | 51.59 | 53.29 | 8,051,536 | +1.09(+2.09%) |
Sep 13, 2011 | 52.51 | 52.85 | 51.78 | 52.19 | 9,644,084 | -0.28(-0.52%) |
Sep 12, 2011 | 51.12 | 52.51 | 50.98 | 52.47 | 8,719,417 | +1.05(+2.05%) |
Sep 09, 2011 | 52.36 | 52.44 | 50.98 | 51.42 | 11,066,860 | -1.75(-3.29%) |
Sep 08, 2011 | 53.58 | 54.10 | 52.84 | 53.17 | 7,039,737 | -0.88(-1.63%) |
Sep 07, 2011 | 53.23 | 54.09 | 52.76 | 54.04 | 7,772,584 | +1.67(+3.19%) |
Sep 06, 2011 | 51.95 | 52.50 | 51.45 | 52.37 | 7,771,345 | -0.85(-1.60%) |
Sep 02, 2011 | 53.68 | 53.88 | 52.94 | 53.23 | 6,546,509 | -1.52(-2.77%) |
Sep 01, 2011 | 55.69 | 56.29 | 54.52 | 54.74 | 6,761,230 | -0.92(-1.65%) |
Aug 31, 2011 | 55.47 | 55.92 | 55.14 | 55.66 | 7,062,571 | +0.61(+1.11%) |
Aug 30, 2011 | 54.79 | 55.41 | 54.14 | 55.05 | 5,566,924 | -0.02(-0.04%) |
Aug 29, 2011 | 54.53 | 55.16 | 54.27 | 55.07 | 5,168,495 | +1.40(+2.61%) |
Aug 26, 2011 | 52.00 | 53.84 | 51.31 | 53.67 | 8,035,369 | +1.22(+2.33%) |
Aug 25, 2011 | 53.96 | 54.10 | 52.18 | 52.45 | 9,845,908 | -1.41(-2.62%) |
Aug 24, 2011 | 53.26 | 53.96 | 52.89 | 53.86 | 7,717,498 | +0.42(+0.78%) |
Aug 23, 2011 | 51.76 | 53.54 | 51.57 | 53.44 | 8,675,098 | +1.82(+3.53%) |
Aug 22, 2011 | 52.55 | 52.67 | 51.31 | 51.62 | 6,611,113 | +0.05(+0.10%) |
Aug 19, 2011 | 51.42 | 52.87 | 51.38 | 51.56 | 9,171,165 | -0.37(-0.71%) |
Aug 18, 2011 | 53.55 | 53.68 | 51.48 | 51.93 | 12,652,590 | -2.35(-4.34%) |
Aug 17, 2011 | 55.13 | 55.70 | 54.05 | 54.29 | 8,094,134 | -0.44(-0.80%) |
Aug 16, 2011 | 54.99 | 55.09 | 54.00 | 54.72 | 7,621,416 | -0.79(-1.42%) |
Aug 15, 2011 | 55.08 | 55.74 | 54.62 | 55.51 | 6,239,317 | +0.51(+0.93%) |
Aug 12, 2011 | 54.56 | 55.14 | 53.84 | 55.00 | 8,581,937 | +0.88(+1.63%) |
Aug 11, 2011 | 52.43 | 54.88 | 52.16 | 54.12 | 10,719,408 | +1.99(+3.82%) |
Aug 10, 2011 | 53.97 | 54.12 | 51.98 | 52.12 | 14,074,043 | -2.97(-5.39%) |
Aug 09, 2011 | 53.80 | 55.21 | 52.01 | 55.10 | 18,022,682 | +2.73(+5.22%) |
Aug 08, 2011 | 53.80 | 54.22 | 52.32 | 52.36 | 17,253,430 | -2.77(-5.03%) |
Aug 05, 2011 | 55.60 | 56.11 | 54.13 | 55.14 | 12,689,095 | +0.35(+0.63%) |
Aug 04, 2011 | 56.68 | 56.68 | 54.71 | 54.79 | 13,600,067 | -2.63(-4.58%) |
Aug 03, 2011 | 57.01 | 57.60 | 56.51 | 57.42 | 9,420,735 | +0.61(+1.07%) |
Aug 02, 2011 | 57.08 | 58.13 | 56.80 | 56.81 | 9,616,001 | -1.00(-1.73%) |
Aug 01, 2011 | 58.62 | 58.75 | 56.99 | 57.81 | 9,001,935 | -0.25(-0.42%) |
Jul 29, 2011 | 57.93 | 58.44 | 57.70 | 58.06 | 7,336,420 | -0.29(-0.49%) |
Jul 28, 2011 | 58.76 | 59.11 | 58.24 | 58.35 | 6,432,430 | -0.34(-0.58%) |
Jul 27, 2011 | 59.76 | 59.78 | 58.47 | 58.69 | 9,992,189 | -1.23(-2.06%) |
Jul 26, 2011 | 61.25 | 61.63 | 59.67 | 59.92 | 17,157,580 | -3.42(-5.41%) |
Jul 25, 2011 | 63.19 | 63.65 | 62.56 | 63.34 | 5,160,763 | -0.21(-0.32%) |
Jul 22, 2011 | 64.02 | 64.22 | 63.37 | 63.55 | 4,271,741 | -0.31(-0.48%) |
Jul 21, 2011 | 63.30 | 64.02 | 62.96 | 63.86 | 5,314,807 | +1.06(+1.69%) |
Jul 20, 2011 | 63.18 | 63.24 | 62.73 | 62.80 | 4,214,240 | -0.01(-0.02%) |
Jul 19, 2011 | 63.26 | 63.26 | 62.22 | 62.81 | 7,139,294 | -0.22(-0.35%) |
Jul 18, 2011 | 63.36 | 63.38 | 62.44 | 63.03 | 4,429,580 | -0.58(-0.91%) |
Jul 15, 2011 | 63.43 | 63.72 | 63.11 | 63.61 | 5,889,361 | +0.33(+0.52%) |
Jul 14, 2011 | 63.18 | 63.82 | 63.00 | 63.28 | 8,100,121 | -0.81(-1.26%) |
Jul 13, 2011 | 64.02 | 64.83 | 63.98 | 64.09 | 4,226,471 | +0.21(+0.32%) |
Jul 12, 2011 | 64.70 | 64.78 | 63.83 | 63.88 | 6,870,907 | -0.45(-0.70%) |
Jul 11, 2011 | 64.26 | 64.63 | 64.00 | 64.34 | 6,769,109 | -0.71(-1.09%) |
Jul 08, 2011 | 64.71 | 65.08 | 64.62 | 65.04 | 4,524,822 | -0.23(-0.36%) |
Jul 07, 2011 | 65.12 | 65.42 | 64.74 | 65.28 | 4,970,919 | +0.49(+0.75%) |
Jul 06, 2011 | 64.04 | 64.96 | 64.03 | 64.79 | 5,528,002 | +0.73(+1.14%) |
Jul 05, 2011 | 64.23 | 64.54 | 64.00 | 64.06 | 4,598,406 | -0.35(-0.55%) |