Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.81 | 48.95 | 47.75 | 47.77 | 160,823 | -1.96(-3.94%) |
Sep 29, 2011 | 51.21 | 51.21 | 48.52 | 49.73 | 244,529 | +0.01(+0.02%) |
Sep 28, 2011 | 52.24 | 52.68 | 49.66 | 49.72 | 282,477 | -2.44(-4.67%) |
Sep 27, 2011 | 52.50 | 53.62 | 51.83 | 52.16 | 273,037 | +1.01(+1.97%) |
Sep 26, 2011 | 49.52 | 51.21 | 48.32 | 51.15 | 210,698 | +2.17(+4.44%) |
Sep 23, 2011 | 49.36 | 50.08 | 48.80 | 48.97 | 269,057 | -1.11(-2.21%) |
Sep 22, 2011 | 51.81 | 51.81 | 49.07 | 50.08 | 349,670 | -3.81(-7.07%) |
Sep 21, 2011 | 55.91 | 56.69 | 53.88 | 53.89 | 84,441 | -2.21(-3.94%) |
Sep 20, 2011 | 56.98 | 57.76 | 56.04 | 56.10 | 63,202 | -0.54(-0.95%) |
Sep 19, 2011 | 56.20 | 57.21 | 55.41 | 56.64 | 161,482 | -1.03(-1.79%) |
Sep 16, 2011 | 57.85 | 58.24 | 56.91 | 57.68 | 220,259 | -0.07(-0.13%) |
Sep 15, 2011 | 57.14 | 57.77 | 56.73 | 57.75 | 162,308 | +1.34(+2.38%) |
Sep 14, 2011 | 55.88 | 57.08 | 54.82 | 56.41 | 121,693 | +0.80(+1.44%) |
Sep 13, 2011 | 55.41 | 55.92 | 54.53 | 55.61 | 169,392 | +0.38(+0.69%) |
Sep 12, 2011 | 54.20 | 55.38 | 53.79 | 55.23 | 303,943 | -0.13(-0.24%) |
Sep 09, 2011 | 56.67 | 56.97 | 54.87 | 55.36 | 127,195 | -2.04(-3.56%) |
Sep 08, 2011 | 57.88 | 58.83 | 57.08 | 57.40 | 136,838 | -0.70(-1.20%) |
Sep 07, 2011 | 56.87 | 58.25 | 56.80 | 58.10 | 123,564 | +2.20(+3.94%) |
Sep 06, 2011 | 54.41 | 55.96 | 54.12 | 55.90 | 162,528 | -0.55(-0.97%) |
Sep 02, 2011 | 56.74 | 57.21 | 56.04 | 56.45 | 120,815 | -1.86(-3.20%) |
Sep 01, 2011 | 59.00 | 59.84 | 58.19 | 58.31 | 472,627 | -0.50(-0.86%) |
Aug 31, 2011 | 59.02 | 59.99 | 58.30 | 58.81 | 146,248 | +0.33(+0.56%) |
Aug 30, 2011 | 57.30 | 58.88 | 57.02 | 58.49 | 147,952 | +0.75(+1.29%) |
Aug 29, 2011 | 56.65 | 57.78 | 56.38 | 57.74 | 90,552 | +2.00(+3.60%) |
Aug 26, 2011 | 54.07 | 55.92 | 53.38 | 55.74 | 89,143 | +1.21(+2.22%) |
Aug 25, 2011 | 56.18 | 56.58 | 54.37 | 54.53 | 114,285 | -1.26(-2.26%) |
Aug 24, 2011 | 55.26 | 55.87 | 54.68 | 55.78 | 91,899 | +0.40(+0.72%) |
Aug 23, 2011 | 53.57 | 55.38 | 52.95 | 55.38 | 176,737 | +2.15(+4.05%) |
Aug 22, 2011 | 55.59 | 55.73 | 52.90 | 53.23 | 135,109 | -0.88(-1.62%) |
Aug 19, 2011 | 54.31 | 56.05 | 53.98 | 54.11 | 142,159 | -1.07(-1.94%) |
Aug 18, 2011 | 56.97 | 56.97 | 54.51 | 55.18 | 95,717 | -3.64(-6.18%) |
Aug 17, 2011 | 59.30 | 60.22 | 58.56 | 58.81 | 82,858 | +0.24(+0.41%) |
Aug 16, 2011 | 59.17 | 59.58 | 57.98 | 58.57 | 93,199 | -1.46(-2.44%) |
Aug 15, 2011 | 58.68 | 60.06 | 58.68 | 60.04 | 235,958 | +2.04(+3.52%) |
Aug 12, 2011 | 58.74 | 59.25 | 57.57 | 57.99 | 174,293 | +0.11(+0.19%) |
Aug 11, 2011 | 55.13 | 58.76 | 54.74 | 57.88 | 349,329 | +3.32(+6.08%) |
Aug 10, 2011 | 55.34 | 56.96 | 54.44 | 54.56 | 226,306 | -1.60(-2.85%) |
Aug 09, 2011 | 58.30 | 56.17 | 52.52 | 56.17 | 531,841 | +3.21(+6.06%) |
Aug 08, 2011 | 55.97 | 56.33 | 52.38 | 52.96 | 458,266 | -5.40(-9.25%) |
Aug 05, 2011 | 60.67 | 61.18 | 56.30 | 58.36 | 347,047 | -1.31(-2.19%) |
Aug 04, 2011 | 63.68 | 63.68 | 59.51 | 59.66 | 607,915 | -4.91(-7.61%) |
Aug 03, 2011 | 64.89 | 65.19 | 62.80 | 64.58 | 315,277 | -0.32(-0.49%) |
Aug 02, 2011 | 66.55 | 67.43 | 64.86 | 64.89 | 312,102 | -2.10(-3.13%) |
Aug 01, 2011 | 67.91 | 68.10 | 66.29 | 66.99 | 376,979 | +0.11(+0.17%) |
Jul 29, 2011 | 66.28 | 67.52 | 66.13 | 66.88 | 259,775 | -0.43(-0.64%) |
Jul 28, 2011 | 67.60 | 68.33 | 67.11 | 67.31 | 120,624 | -0.24(-0.36%) |
Jul 27, 2011 | 68.78 | 68.78 | 67.32 | 67.55 | 124,247 | -1.75(-2.53%) |
Jul 26, 2011 | 69.44 | 69.99 | 68.85 | 69.30 | 162,158 | -0.24(-0.35%) |
Jul 25, 2011 | 69.06 | 70.16 | 68.72 | 69.54 | 253,440 | -0.33(-0.47%) |
Jul 22, 2011 | 69.69 | 69.89 | 69.64 | 69.88 | 180,300 | +0.37(+0.53%) |
Jul 21, 2011 | 68.85 | 69.82 | 68.85 | 69.51 | 369,813 | +1.01(+1.47%) |
Jul 20, 2011 | 68.63 | 68.81 | 68.06 | 68.50 | 168,465 | +0.05(+0.07%) |
Jul 19, 2011 | 67.18 | 68.49 | 67.18 | 68.45 | 477,872 | +1.70(+2.54%) |
Jul 18, 2011 | 66.91 | 66.96 | 66.12 | 66.76 | 225,316 | -0.42(-0.62%) |
Jul 15, 2011 | 65.44 | 67.19 | 65.44 | 67.18 | 875,358 | +3.58(+5.63%) |
Jul 14, 2011 | 64.53 | 64.88 | 63.49 | 63.60 | 203,425 | -0.57(-0.89%) |
Jul 13, 2011 | 64.15 | 65.18 | 63.98 | 64.17 | 328,134 | +0.57(+0.89%) |
Jul 12, 2011 | 63.51 | 64.54 | 63.21 | 63.60 | 176,167 | -0.05(-0.07%) |
Jul 11, 2011 | 64.87 | 65.07 | 63.45 | 63.64 | 227,835 | -2.29(-3.48%) |
Jul 08, 2011 | 65.60 | 66.10 | 65.40 | 65.94 | 150,107 | -0.64(-0.97%) |
Jul 07, 2011 | 66.42 | 66.80 | 66.10 | 66.58 | 157,728 | +1.03(+1.56%) |
Jul 06, 2011 | 65.62 | 65.70 | 64.97 | 65.55 | 235,934 | -0.30(-0.45%) |
Jul 05, 2011 | 65.16 | 66.28 | 65.16 | 65.85 | 252,028 | +0.60(+0.91%) |