Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.50 | 47.34 | 46.41 | 46.45 | 1,696,455 | -0.40(-0.85%) |
Sep 29, 2011 | 46.89 | 47.51 | 46.23 | 46.85 | 1,353,738 | +0.49(+1.06%) |
Sep 28, 2011 | 47.20 | 47.40 | 46.31 | 46.36 | 1,126,703 | -0.82(-1.74%) |
Sep 27, 2011 | 47.31 | 47.81 | 46.75 | 47.18 | 2,152,913 | +0.65(+1.40%) |
Sep 26, 2011 | 45.38 | 46.57 | 44.79 | 46.53 | 4,839,457 | -2.07(-4.27%) |
Sep 23, 2011 | 46.57 | 48.75 | 46.57 | 48.60 | 2,260,680 | +2.29(+4.94%) |
Sep 22, 2011 | 45.94 | 46.67 | 45.84 | 46.31 | 1,593,680 | -0.43(-0.93%) |
Sep 21, 2011 | 48.08 | 48.39 | 46.72 | 46.75 | 1,069,721 | -1.41(-2.92%) |
Sep 20, 2011 | 48.31 | 48.92 | 48.15 | 48.16 | 1,149,502 | -0.05(-0.10%) |
Sep 19, 2011 | 48.15 | 48.46 | 47.99 | 48.20 | 1,081,177 | -0.45(-0.92%) |
Sep 16, 2011 | 48.42 | 49.02 | 48.21 | 48.65 | 1,986,403 | +0.53(+1.11%) |
Sep 15, 2011 | 48.21 | 48.29 | 47.45 | 48.12 | 1,066,509 | +0.24(+0.50%) |
Sep 14, 2011 | 47.73 | 48.41 | 47.13 | 47.88 | 1,251,550 | +0.15(+0.32%) |
Sep 13, 2011 | 47.39 | 47.77 | 47.09 | 47.73 | 754,382 | +0.28(+0.59%) |
Sep 12, 2011 | 46.93 | 47.48 | 46.74 | 47.45 | 887,981 | +0.19(+0.40%) |
Sep 09, 2011 | 47.88 | 48.04 | 47.03 | 47.26 | 1,138,854 | -1.00(-2.07%) |
Sep 08, 2011 | 48.47 | 49.04 | 48.24 | 48.26 | 1,856,183 | -0.55(-1.12%) |
Sep 07, 2011 | 48.14 | 49.11 | 48.04 | 48.81 | 1,382,465 | +0.85(+1.78%) |
Sep 06, 2011 | 46.64 | 48.04 | 46.64 | 47.95 | 1,562,665 | -0.08(-0.17%) |
Sep 02, 2011 | 47.85 | 48.53 | 47.64 | 48.04 | 1,097,739 | -0.29(-0.61%) |
Sep 01, 2011 | 48.81 | 49.25 | 48.30 | 48.33 | 1,785,760 | -0.48(-0.99%) |
Aug 31, 2011 | 49.40 | 49.69 | 48.74 | 48.81 | 3,184,191 | -0.57(-1.16%) |
Aug 30, 2011 | 47.97 | 50.66 | 47.58 | 49.39 | 7,460,984 | +1.32(+2.75%) |
Aug 29, 2011 | 47.28 | 48.07 | 47.15 | 48.06 | 1,541,056 | +1.04(+2.22%) |
Aug 26, 2011 | 45.94 | 47.18 | 45.57 | 47.02 | 1,424,496 | +0.86(+1.87%) |
Aug 25, 2011 | 46.42 | 46.69 | 45.63 | 46.16 | 1,533,726 | -0.11(-0.23%) |
Aug 24, 2011 | 46.00 | 46.40 | 45.66 | 46.26 | 1,170,819 | +0.20(+0.44%) |
Aug 23, 2011 | 45.60 | 46.11 | 45.23 | 46.06 | 1,356,656 | +0.81(+1.80%) |
Aug 22, 2011 | 45.56 | 45.63 | 44.65 | 45.25 | 2,129,922 | +0.43(+0.95%) |
Aug 19, 2011 | 45.54 | 46.07 | 44.65 | 44.82 | 4,883,912 | -0.08(-0.19%) |
Aug 18, 2011 | 46.10 | 46.28 | 44.51 | 44.91 | 3,412,962 | -1.91(-4.08%) |
Aug 17, 2011 | 48.51 | 48.74 | 45.59 | 46.82 | 4,026,623 | -1.50(-3.10%) |
Aug 16, 2011 | 48.79 | 49.26 | 48.27 | 48.32 | 2,941,681 | -0.67(-1.37%) |
Aug 15, 2011 | 47.71 | 49.58 | 47.71 | 48.99 | 2,543,249 | +1.61(+3.40%) |
Aug 12, 2011 | 47.79 | 47.87 | 47.16 | 47.38 | 1,601,358 | -0.07(-0.15%) |
Aug 11, 2011 | 45.88 | 48.00 | 45.86 | 47.45 | 2,310,279 | +1.73(+3.78%) |
Aug 10, 2011 | 46.64 | 46.97 | 45.66 | 45.72 | 2,647,445 | -1.34(-2.86%) |
Aug 09, 2011 | 46.37 | 47.09 | 44.57 | 47.06 | 3,452,931 | +2.19(+4.87%) |
Aug 08, 2011 | 46.37 | 46.75 | 44.84 | 44.88 | 2,889,468 | -2.17(-4.61%) |
Aug 05, 2011 | 46.41 | 47.40 | 45.59 | 47.05 | 4,301,490 | +1.65(+3.64%) |
Aug 04, 2011 | 47.76 | 47.79 | 45.02 | 45.40 | 5,536,893 | -2.84(-5.89%) |
Aug 03, 2011 | 49.34 | 49.45 | 47.93 | 48.24 | 3,944,977 | -0.99(-2.01%) |
Aug 02, 2011 | 49.58 | 49.82 | 49.02 | 49.23 | 1,693,339 | -0.58(-1.17%) |
Aug 01, 2011 | 50.52 | 50.56 | 49.58 | 49.81 | 1,959,052 | -0.33(-0.66%) |
Jul 29, 2011 | 50.69 | 51.04 | 50.14 | 50.14 | 2,121,518 | -0.77(-1.51%) |
Jul 28, 2011 | 51.34 | 51.66 | 50.89 | 50.91 | 1,175,233 | -0.66(-1.28%) |
Jul 27, 2011 | 51.10 | 51.73 | 50.96 | 51.57 | 2,716,003 | +0.23(+0.45%) |
Jul 26, 2011 | 50.83 | 51.35 | 50.80 | 51.33 | 1,962,916 | +0.43(+0.84%) |
Jul 25, 2011 | 51.22 | 51.52 | 50.81 | 50.91 | 1,918,816 | -0.75(-1.45%) |
Jul 22, 2011 | 51.80 | 51.82 | 51.28 | 51.66 | 2,256,795 | +0.10(+0.19%) |
Jul 21, 2011 | 51.62 | 51.96 | 51.41 | 51.56 | 2,103,272 | -0.08(-0.16%) |
Jul 20, 2011 | 51.98 | 52.41 | 51.51 | 51.64 | 8,208,452 | +1.23(+2.44%) |
Jul 19, 2011 | 50.36 | 51.05 | 49.68 | 50.41 | 4,239,422 | -0.33(-0.64%) |
Jul 18, 2011 | 50.93 | 51.05 | 50.36 | 50.74 | 7,166,789 | -1.05(-2.03%) |
Jul 15, 2011 | 51.65 | 52.17 | 50.34 | 51.79 | 26,077,708 | +4.25(+8.94%) |
Jul 14, 2011 | 48.05 | 48.12 | 47.52 | 47.54 | 4,713,350 | -0.39(-0.81%) |
Jul 13, 2011 | 48.52 | 48.79 | 47.82 | 47.93 | 2,608,107 | -0.80(-1.64%) |
Jul 12, 2011 | 48.63 | 49.32 | 48.30 | 48.73 | 4,048,327 | +0.06(+0.13%) |
Jul 11, 2011 | 47.11 | 50.00 | 47.06 | 48.66 | 8,078,414 | +1.34(+2.83%) |
Jul 08, 2011 | 47.18 | 47.49 | 47.09 | 47.32 | 1,923,355 | -0.17(-0.35%) |
Jul 07, 2011 | 47.63 | 47.75 | 47.23 | 47.49 | 1,337,077 | +0.12(+0.26%) |
Jul 06, 2011 | 47.18 | 47.61 | 47.03 | 47.36 | 1,529,202 | +0.15(+0.31%) |
Jul 05, 2011 | 47.50 | 47.54 | 47.15 | 47.22 | 780,617 | -0.21(-0.44%) |