Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 36.47 | 36.78 | 35.76 | 35.78 | 382,027 | -1.45(-3.90%) |
Sep 29, 2011 | 38.33 | 38.45 | 36.35 | 37.24 | 330,882 | +0.02(+0.04%) |
Sep 28, 2011 | 39.23 | 39.43 | 37.14 | 37.22 | 201,901 | -2.00(-5.09%) |
Sep 27, 2011 | 40.13 | 40.45 | 38.88 | 39.22 | 647,153 | +0.40(+1.04%) |
Sep 26, 2011 | 37.56 | 38.84 | 36.21 | 38.81 | 309,478 | +1.56(+4.19%) |
Sep 23, 2011 | 37.49 | 38.10 | 37.08 | 37.25 | 654,772 | -0.81(-2.12%) |
Sep 22, 2011 | 38.98 | 39.11 | 37.31 | 38.06 | 939,861 | -2.76(-6.76%) |
Sep 21, 2011 | 43.20 | 43.28 | 40.82 | 40.82 | 230,461 | -2.36(-5.47%) |
Sep 20, 2011 | 44.15 | 44.57 | 43.18 | 43.18 | 195,713 | -0.68(-1.56%) |
Sep 19, 2011 | 43.60 | 44.34 | 42.92 | 43.87 | 172,389 | -1.01(-2.26%) |
Sep 16, 2011 | 45.40 | 45.75 | 44.52 | 44.88 | 246,271 | -0.42(-0.94%) |
Sep 15, 2011 | 45.26 | 45.45 | 44.59 | 45.30 | 187,268 | +0.80(+1.79%) |
Sep 14, 2011 | 44.37 | 45.13 | 43.00 | 44.51 | 185,314 | +0.49(+1.12%) |
Sep 13, 2011 | 43.82 | 44.34 | 42.86 | 44.01 | 235,452 | +0.36(+0.83%) |
Sep 12, 2011 | 42.48 | 43.70 | 42.33 | 43.65 | 424,204 | +0.47(+1.09%) |
Sep 09, 2011 | 44.47 | 44.65 | 42.81 | 43.18 | 159,669 | -1.86(-4.12%) |
Sep 08, 2011 | 45.27 | 45.98 | 44.79 | 45.04 | 121,382 | -0.54(-1.18%) |
Sep 07, 2011 | 44.35 | 45.61 | 44.35 | 45.57 | 474,540 | +1.85(+4.22%) |
Sep 06, 2011 | 42.55 | 43.75 | 42.06 | 43.72 | 181,253 | -0.38(-0.86%) |
Sep 02, 2011 | 44.52 | 44.71 | 43.71 | 44.10 | 193,726 | -1.59(-3.48%) |
Sep 01, 2011 | 46.22 | 47.02 | 45.62 | 45.70 | 205,031 | -0.62(-1.34%) |
Aug 31, 2011 | 46.37 | 47.36 | 45.90 | 46.31 | 225,960 | +0.40(+0.86%) |
Aug 30, 2011 | 45.14 | 46.36 | 44.82 | 45.92 | 209,494 | +0.51(+1.13%) |
Aug 29, 2011 | 44.38 | 45.51 | 44.27 | 45.41 | 159,661 | +1.87(+4.30%) |
Aug 26, 2011 | 41.81 | 43.79 | 41.56 | 43.54 | 281,585 | +1.35(+3.21%) |
Aug 25, 2011 | 43.58 | 43.97 | 42.04 | 42.18 | 225,229 | -1.13(-2.61%) |
Aug 24, 2011 | 43.02 | 43.37 | 42.12 | 43.31 | 149,276 | +0.37(+0.87%) |
Aug 23, 2011 | 40.96 | 43.01 | 40.51 | 42.94 | 511,890 | +2.26(+5.55%) |
Aug 22, 2011 | 42.49 | 42.51 | 40.55 | 40.68 | 247,985 | -0.51(-1.24%) |
Aug 19, 2011 | 42.00 | 43.30 | 41.00 | 41.19 | 385,876 | -1.65(-3.85%) |
Aug 18, 2011 | 44.70 | 44.70 | 42.34 | 42.84 | 407,877 | -3.54(-7.63%) |
Aug 17, 2011 | 46.73 | 47.32 | 46.00 | 46.38 | 274,377 | +0.20(+0.43%) |
Aug 16, 2011 | 46.83 | 47.07 | 45.68 | 46.18 | 578,432 | -1.32(-2.78%) |
Aug 15, 2011 | 46.44 | 47.77 | 46.26 | 47.50 | 457,885 | +1.72(+3.77%) |
Aug 12, 2011 | 45.81 | 46.09 | 45.16 | 45.78 | 474,767 | +0.53(+1.17%) |
Aug 11, 2011 | 43.25 | 45.92 | 42.53 | 45.25 | 883,165 | +2.41(+5.62%) |
Aug 10, 2011 | 43.71 | 44.76 | 42.50 | 42.84 | 711,394 | -1.55(-3.48%) |
Aug 09, 2011 | 46.10 | 44.39 | 41.32 | 44.39 | 867,083 | +2.69(+6.46%) |
Aug 08, 2011 | 44.11 | 45.18 | 41.52 | 41.70 | 997,026 | -4.92(-10.56%) |
Aug 05, 2011 | 48.19 | 48.66 | 44.42 | 46.62 | 1,527,360 | -1.01(-2.13%) |
Aug 04, 2011 | 51.50 | 51.77 | 47.53 | 47.63 | 1,001,102 | -4.82(-9.20%) |
Aug 03, 2011 | 53.06 | 53.06 | 50.98 | 52.46 | 636,696 | -0.53(-1.00%) |
Aug 02, 2011 | 54.21 | 55.15 | 52.95 | 52.99 | 401,215 | -1.63(-2.99%) |
Aug 01, 2011 | 55.95 | 56.23 | 53.95 | 54.62 | 638,458 | -0.40(-0.72%) |
Jul 29, 2011 | 54.62 | 55.39 | 54.27 | 55.01 | 283,957 | -0.41(-0.74%) |
Jul 28, 2011 | 55.30 | 56.25 | 55.26 | 55.43 | 348,065 | +0.32(+0.58%) |
Jul 27, 2011 | 56.36 | 56.47 | 54.92 | 55.11 | 284,550 | -1.50(-2.65%) |
Jul 26, 2011 | 56.90 | 57.22 | 56.40 | 56.61 | 358,426 | -0.04(-0.07%) |
Jul 25, 2011 | 55.88 | 57.05 | 55.79 | 56.65 | 355,389 | -0.03(-0.06%) |
Jul 22, 2011 | 56.56 | 56.79 | 56.56 | 56.68 | 370,045 | +0.96(+1.73%) |
Jul 21, 2011 | 55.19 | 55.77 | 55.06 | 55.72 | 452,074 | +0.85(+1.55%) |
Jul 20, 2011 | 55.14 | 55.14 | 54.45 | 54.87 | 190,732 | -0.08(-0.15%) |
Jul 19, 2011 | 53.91 | 54.99 | 53.91 | 54.95 | 601,068 | +1.43(+2.68%) |
Jul 18, 2011 | 53.79 | 53.95 | 53.21 | 53.51 | 267,180 | -0.45(-0.84%) |
Jul 15, 2011 | 52.92 | 54.01 | 52.90 | 53.97 | 232,884 | +1.51(+2.88%) |
Jul 14, 2011 | 53.42 | 53.66 | 52.28 | 52.46 | 505,519 | -0.76(-1.43%) |
Jul 13, 2011 | 52.80 | 54.16 | 52.78 | 53.22 | 262,213 | +0.73(+1.38%) |
Jul 12, 2011 | 52.69 | 53.16 | 52.33 | 52.49 | 311,089 | -0.36(-0.69%) |
Jul 11, 2011 | 53.55 | 53.68 | 52.54 | 52.85 | 286,201 | -1.50(-2.76%) |
Jul 08, 2011 | 53.67 | 54.43 | 53.42 | 54.35 | 252,180 | -0.32(-0.59%) |
Jul 07, 2011 | 54.48 | 54.88 | 54.12 | 54.68 | 295,057 | +0.89(+1.66%) |
Jul 06, 2011 | 53.58 | 53.79 | 52.99 | 53.79 | 191,150 | +0.13(+0.24%) |
Jul 05, 2011 | 53.09 | 53.96 | 53.03 | 53.66 | 498,000 | +0.50(+0.94%) |