Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 49.03 | 49.69 | 48.66 | 48.71 | 1,665,939 | -0.12(-0.25%) |
Sep 29, 2011 | 49.05 | 49.23 | 48.42 | 48.83 | 2,124,595 | +0.29(+0.60%) |
Sep 28, 2011 | 49.58 | 49.68 | 48.42 | 48.54 | 2,055,389 | -1.43(-2.86%) |
Sep 27, 2011 | 50.12 | 50.32 | 49.75 | 49.97 | 2,723,437 | +0.77(+1.57%) |
Sep 26, 2011 | 48.91 | 49.29 | 48.55 | 49.20 | 1,742,480 | +0.11(+0.22%) |
Sep 23, 2011 | 48.14 | 49.32 | 48.02 | 49.09 | 1,821,241 | +0.49(+1.01%) |
Sep 22, 2011 | 49.24 | 49.33 | 48.11 | 48.60 | 2,838,856 | -1.40(-2.80%) |
Sep 21, 2011 | 51.20 | 51.37 | 49.97 | 50.00 | 1,533,159 | -1.48(-2.87%) |
Sep 20, 2011 | 51.45 | 51.86 | 51.10 | 51.48 | 1,568,072 | +0.26(+0.51%) |
Sep 19, 2011 | 50.72 | 51.35 | 50.43 | 51.22 | 1,214,163 | -0.05(-0.10%) |
Sep 16, 2011 | 51.13 | 51.40 | 50.86 | 51.27 | 1,127,337 | -0.43(-0.83%) |
Sep 15, 2011 | 51.65 | 51.80 | 51.21 | 51.70 | 1,491,653 | +0.08(+0.15%) |
Sep 14, 2011 | 51.29 | 51.98 | 50.94 | 51.62 | 1,938,018 | +1.38(+2.75%) |
Sep 13, 2011 | 50.26 | 50.33 | 49.86 | 50.24 | 1,192,975 | +0.03(+0.06%) |
Sep 12, 2011 | 49.86 | 50.37 | 49.59 | 50.21 | 1,459,717 | +0.01(+0.02%) |
Sep 09, 2011 | 50.76 | 50.84 | 49.94 | 50.20 | 1,701,361 | -1.12(-2.18%) |
Sep 08, 2011 | 51.06 | 51.51 | 50.99 | 51.32 | 1,840,488 | +0.16(+0.31%) |
Sep 07, 2011 | 51.02 | 51.21 | 50.77 | 51.16 | 1,639,810 | +0.45(+0.89%) |
Sep 06, 2011 | 49.66 | 50.74 | 49.63 | 50.71 | 1,813,013 | +0.35(+0.69%) |
Sep 02, 2011 | 50.31 | 50.75 | 50.25 | 50.36 | 1,714,589 | -1.05(-2.04%) |
Sep 01, 2011 | 51.51 | 51.70 | 51.20 | 51.41 | 1,477,057 | +0.24(+0.47%) |
Aug 31, 2011 | 50.96 | 51.23 | 50.81 | 51.17 | 2,000,197 | +0.47(+0.93%) |
Aug 30, 2011 | 50.44 | 50.84 | 50.35 | 50.70 | 1,112,741 | +0.07(+0.14%) |
Aug 29, 2011 | 50.32 | 50.83 | 50.32 | 50.63 | 1,364,332 | +0.28(+0.56%) |
Aug 26, 2011 | 49.89 | 50.39 | 49.29 | 50.35 | 1,390,364 | -0.25(-0.49%) |
Aug 25, 2011 | 50.65 | 50.95 | 50.21 | 50.60 | 1,784,029 | +0.04(+0.08%) |
Aug 24, 2011 | 50.35 | 50.94 | 50.18 | 50.56 | 1,704,324 | -0.51(-1.00%) |
Aug 23, 2011 | 50.10 | 51.07 | 50.00 | 51.07 | 2,377,982 | +1.06(+2.12%) |
Aug 22, 2011 | 50.14 | 50.52 | 49.81 | 50.01 | 3,002,604 | +1.09(+2.23%) |
Aug 19, 2011 | 48.49 | 49.42 | 48.45 | 48.92 | 2,294,907 | +1.12(+2.34%) |
Aug 18, 2011 | 47.69 | 47.97 | 47.18 | 47.80 | 2,489,777 | -0.74(-1.52%) |
Aug 17, 2011 | 48.77 | 49.10 | 48.29 | 48.54 | 1,349,134 | +0.07(+0.14%) |
Aug 16, 2011 | 47.89 | 48.62 | 47.89 | 48.47 | 1,369,556 | +0.01(+0.02%) |
Aug 15, 2011 | 48.13 | 48.46 | 48.01 | 48.46 | 1,299,041 | +0.30(+0.62%) |
Aug 12, 2011 | 48.13 | 48.29 | 47.65 | 48.16 | 1,412,377 | +0.16(+0.33%) |
Aug 11, 2011 | 46.89 | 48.22 | 46.83 | 48.00 | 3,279,031 | +2.66(+5.87%) |
Aug 10, 2011 | 46.11 | 46.32 | 45.32 | 45.34 | 3,165,304 | -0.91(-1.97%) |
Aug 09, 2011 | 46.06 | 46.27 | 44.23 | 46.25 | 4,003,032 | +1.43(+3.19%) |
Aug 08, 2011 | 46.06 | 46.45 | 44.55 | 44.82 | 4,494,546 | -2.43(-5.14%) |
Aug 05, 2011 | 47.52 | 47.75 | 46.18 | 47.25 | 2,934,800 | -0.92(-1.91%) |
Aug 04, 2011 | 48.63 | 49.10 | 48.14 | 48.17 | 3,897,057 | -0.59(-1.21%) |
Aug 03, 2011 | 48.41 | 48.77 | 47.87 | 48.76 | 2,601,056 | +0.02(+0.04%) |
Aug 02, 2011 | 49.37 | 49.39 | 48.74 | 48.74 | 2,849,465 | -1.10(-2.21%) |
Aug 01, 2011 | 49.93 | 49.99 | 49.11 | 49.84 | 2,146,200 | +0.01(+0.02%) |
Jul 29, 2011 | 49.53 | 50.20 | 49.43 | 49.83 | 1,650,308 | +0.14(+0.28%) |
Jul 28, 2011 | 49.69 | 49.93 | 49.54 | 49.69 | 1,436,212 | +0.34(+0.69%) |
Jul 27, 2011 | 49.72 | 49.82 | 49.31 | 49.35 | 1,927,662 | -0.43(-0.86%) |
Jul 26, 2011 | 49.63 | 49.99 | 49.20 | 49.78 | 2,180,508 | +0.58(+1.18%) |
Jul 25, 2011 | 49.06 | 49.30 | 49.00 | 49.20 | 1,199,265 | -0.16(-0.32%) |
Jul 22, 2011 | 49.40 | 49.41 | 49.23 | 49.36 | 1,911,647 | +0.33(+0.67%) |
Jul 21, 2011 | 48.89 | 49.18 | 48.82 | 49.03 | 2,075,699 | +0.95(+1.98%) |
Jul 20, 2011 | 47.84 | 48.27 | 47.77 | 48.08 | 2,625,246 | +1.47(+3.15%) |
Jul 19, 2011 | 46.41 | 46.62 | 46.40 | 46.61 | 1,253,628 | +0.85(+1.86%) |
Jul 18, 2011 | 45.90 | 45.99 | 45.50 | 45.76 | 1,497,142 | -0.36(-0.78%) |
Jul 15, 2011 | 46.31 | 46.41 | 45.94 | 46.12 | 919,143 | -0.03(-0.07%) |
Jul 14, 2011 | 46.43 | 46.56 | 46.04 | 46.15 | 1,001,294 | -0.56(-1.20%) |
Jul 13, 2011 | 46.53 | 46.97 | 46.53 | 46.71 | 1,323,100 | +0.56(+1.21%) |
Jul 12, 2011 | 46.24 | 46.35 | 46.09 | 46.15 | 1,453,274 | -0.26(-0.56%) |
Jul 11, 2011 | 46.76 | 46.78 | 46.32 | 46.41 | 1,857,819 | -0.67(-1.42%) |
Jul 08, 2011 | 47.05 | 47.18 | 46.88 | 47.08 | 1,481,861 | +0.20(+0.43%) |
Jul 07, 2011 | 46.83 | 47.15 | 46.76 | 46.88 | 2,113,895 | +0.15(+0.32%) |
Jul 06, 2011 | 46.43 | 46.73 | 46.27 | 46.73 | 1,261,953 | -0.03(-0.06%) |
Jul 05, 2011 | 46.83 | 46.88 | 46.60 | 46.76 | 926,257 | -0.21(-0.45%) |