Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 49.25 | 49.27 | 47.79 | 47.84 | 10,782,523 | -1.83(-3.68%) |
Sep 29, 2011 | 49.96 | 50.43 | 48.98 | 49.66 | 8,453,974 | +0.62(+1.26%) |
Sep 28, 2011 | 50.92 | 51.44 | 48.98 | 49.04 | 8,902,019 | -1.79(-3.51%) |
Sep 27, 2011 | 50.89 | 51.82 | 50.52 | 50.83 | 7,316,192 | +0.73(+1.45%) |
Sep 26, 2011 | 49.57 | 50.15 | 48.94 | 50.10 | 7,553,332 | +0.80(+1.62%) |
Sep 23, 2011 | 48.41 | 49.53 | 48.21 | 49.30 | 6,878,693 | +0.73(+1.50%) |
Sep 22, 2011 | 49.86 | 49.91 | 47.98 | 48.58 | 15,152,945 | -2.29(-4.51%) |
Sep 21, 2011 | 52.86 | 53.15 | 50.82 | 50.87 | 7,439,970 | -1.91(-3.62%) |
Sep 20, 2011 | 52.94 | 53.26 | 52.28 | 52.78 | 5,874,782 | +0.00(+0.00%) |
Sep 19, 2011 | 53.02 | 53.02 | 51.90 | 52.78 | 6,832,091 | -0.88(-1.64%) |
Sep 16, 2011 | 54.26 | 54.41 | 53.32 | 53.66 | 9,045,325 | -0.07(-0.12%) |
Sep 15, 2011 | 53.43 | 54.00 | 52.96 | 53.73 | 6,336,268 | +0.79(+1.50%) |
Sep 14, 2011 | 51.95 | 53.57 | 51.25 | 52.94 | 8,104,855 | +1.09(+2.09%) |
Sep 13, 2011 | 52.16 | 52.50 | 51.44 | 51.85 | 9,707,949 | -0.27(-0.52%) |
Sep 12, 2011 | 50.78 | 52.16 | 50.64 | 52.12 | 8,777,158 | +1.05(+2.05%) |
Sep 09, 2011 | 52.02 | 52.10 | 50.64 | 51.08 | 11,140,147 | -1.74(-3.29%) |
Sep 08, 2011 | 53.23 | 53.74 | 52.50 | 52.82 | 7,086,355 | -0.87(-1.63%) |
Sep 07, 2011 | 52.88 | 53.74 | 52.42 | 53.69 | 7,824,056 | +1.66(+3.19%) |
Sep 06, 2011 | 51.60 | 52.15 | 51.11 | 52.03 | 7,822,809 | -0.85(-1.60%) |
Sep 02, 2011 | 53.32 | 53.53 | 52.59 | 52.88 | 6,589,862 | -1.51(-2.77%) |
Sep 01, 2011 | 55.32 | 55.92 | 54.16 | 54.38 | 6,806,005 | -0.91(-1.65%) |
Aug 31, 2011 | 55.11 | 55.56 | 54.78 | 55.30 | 7,109,341 | +0.61(+1.11%) |
Aug 30, 2011 | 54.43 | 55.05 | 53.78 | 54.69 | 5,603,790 | -0.02(-0.04%) |
Aug 29, 2011 | 54.18 | 54.80 | 53.91 | 54.71 | 5,202,722 | +1.39(+2.61%) |
Aug 26, 2011 | 51.66 | 53.48 | 50.98 | 53.32 | 8,088,580 | +1.21(+2.33%) |
Aug 25, 2011 | 53.61 | 53.74 | 51.84 | 52.10 | 9,911,109 | -1.40(-2.62%) |
Aug 24, 2011 | 52.91 | 53.61 | 52.54 | 53.50 | 7,768,605 | +0.41(+0.78%) |
Aug 23, 2011 | 51.42 | 53.18 | 51.23 | 53.09 | 8,732,546 | +1.81(+3.53%) |
Aug 22, 2011 | 52.20 | 52.32 | 50.98 | 51.28 | 6,654,893 | +0.05(+0.10%) |
Aug 19, 2011 | 51.08 | 52.52 | 51.04 | 51.22 | 9,231,899 | -0.37(-0.71%) |
Aug 18, 2011 | 53.20 | 53.32 | 51.14 | 51.59 | 12,736,378 | -2.34(-4.34%) |
Aug 17, 2011 | 54.77 | 55.33 | 53.70 | 53.93 | 8,147,735 | -0.43(-0.80%) |
Aug 16, 2011 | 54.63 | 54.73 | 53.65 | 54.36 | 7,671,885 | -0.78(-1.42%) |
Aug 15, 2011 | 54.71 | 55.38 | 54.26 | 55.14 | 6,280,634 | +0.51(+0.93%) |
Aug 12, 2011 | 54.20 | 54.78 | 53.48 | 54.63 | 8,638,766 | +0.87(+1.63%) |
Aug 11, 2011 | 52.09 | 54.51 | 51.82 | 53.76 | 10,790,392 | +1.98(+3.82%) |
Aug 10, 2011 | 53.61 | 53.76 | 51.64 | 51.78 | 14,167,242 | -2.95(-5.39%) |
Aug 09, 2011 | 53.45 | 54.85 | 51.67 | 54.73 | 18,142,028 | +2.71(+5.22%) |
Aug 08, 2011 | 53.45 | 53.86 | 51.98 | 52.02 | 17,367,682 | -2.75(-5.03%) |
Aug 05, 2011 | 55.23 | 55.75 | 53.77 | 54.77 | 12,773,123 | +0.34(+0.63%) |
Aug 04, 2011 | 56.31 | 56.31 | 54.35 | 54.43 | 13,690,126 | -2.61(-4.58%) |
Aug 03, 2011 | 56.63 | 57.22 | 56.14 | 57.04 | 9,483,119 | +0.60(+1.07%) |
Aug 02, 2011 | 56.71 | 57.75 | 56.43 | 56.44 | 9,679,679 | -0.99(-1.73%) |
Aug 01, 2011 | 58.23 | 58.36 | 56.62 | 57.43 | 9,061,546 | -0.24(-0.42%) |
Jul 29, 2011 | 57.55 | 58.06 | 57.32 | 57.68 | 7,385,002 | -0.28(-0.49%) |
Jul 28, 2011 | 58.37 | 58.72 | 57.86 | 57.96 | 6,475,025 | -0.34(-0.58%) |
Jul 27, 2011 | 59.37 | 59.39 | 58.08 | 58.30 | 10,058,357 | -1.22(-2.06%) |
Jul 26, 2011 | 60.84 | 61.23 | 59.28 | 59.53 | 17,271,198 | -3.40(-5.41%) |
Jul 25, 2011 | 62.78 | 63.23 | 62.15 | 62.93 | 5,194,937 | -0.21(-0.33%) |
Jul 22, 2011 | 63.60 | 63.79 | 62.95 | 63.13 | 4,300,029 | -0.30(-0.48%) |
Jul 21, 2011 | 62.89 | 63.60 | 62.55 | 63.44 | 5,350,001 | +1.05(+1.69%) |
Jul 20, 2011 | 62.77 | 62.83 | 62.32 | 62.38 | 4,242,146 | -0.01(-0.02%) |
Jul 19, 2011 | 62.84 | 62.84 | 61.81 | 62.40 | 7,186,571 | -0.22(-0.35%) |
Jul 18, 2011 | 62.95 | 62.96 | 62.03 | 62.62 | 4,458,912 | -0.58(-0.91%) |
Jul 15, 2011 | 63.01 | 63.30 | 62.70 | 63.19 | 5,928,361 | +0.32(+0.52%) |
Jul 14, 2011 | 62.76 | 63.40 | 62.59 | 62.87 | 8,153,760 | -0.80(-1.26%) |
Jul 13, 2011 | 63.60 | 64.40 | 63.56 | 63.67 | 4,254,459 | +0.21(+0.32%) |
Jul 12, 2011 | 64.28 | 64.35 | 63.41 | 63.46 | 6,916,406 | -0.45(-0.70%) |
Jul 11, 2011 | 63.84 | 64.20 | 63.58 | 63.91 | 6,813,934 | -0.70(-1.09%) |
Jul 08, 2011 | 64.28 | 64.65 | 64.20 | 64.62 | 4,554,785 | -0.23(-0.36%) |
Jul 07, 2011 | 64.69 | 64.99 | 64.32 | 64.85 | 5,003,836 | +0.48(+0.75%) |
Jul 06, 2011 | 63.62 | 64.54 | 63.61 | 64.36 | 5,564,609 | +0.73(+1.14%) |
Jul 05, 2011 | 63.81 | 64.11 | 63.58 | 63.64 | 4,628,856 | -0.35(-0.55%) |