Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.90 | 47.60 | 45.61 | 46.65 | 7,160,645 | +0.40(+0.86%) |
Sep 29, 2011 | 46.72 | 46.88 | 45.45 | 46.25 | 6,552,951 | +0.38(+0.83%) |
Sep 28, 2011 | 47.96 | 48.33 | 45.73 | 45.87 | 7,805,292 | -1.77(-3.72%) |
Sep 27, 2011 | 49.08 | 49.39 | 47.39 | 47.64 | 8,972,179 | +0.25(+0.53%) |
Sep 26, 2011 | 46.13 | 47.64 | 45.15 | 47.39 | 9,614,914 | +0.97(+2.09%) |
Sep 23, 2011 | 47.27 | 47.90 | 45.71 | 46.42 | 11,648,447 | -2.34(-4.80%) |
Sep 22, 2011 | 50.46 | 50.46 | 47.97 | 48.76 | 15,615,300 | -4.56(-8.55%) |
Sep 21, 2011 | 53.99 | 55.20 | 53.25 | 53.32 | 9,274,894 | -0.67(-1.24%) |
Sep 20, 2011 | 53.26 | 55.11 | 52.95 | 53.99 | 13,188,443 | +0.57(+1.07%) |
Sep 19, 2011 | 53.48 | 54.53 | 53.19 | 53.42 | 8,136,002 | -0.16(-0.30%) |
Sep 16, 2011 | 53.37 | 53.77 | 52.85 | 53.58 | 9,175,452 | +0.71(+1.34%) |
Sep 15, 2011 | 52.40 | 53.24 | 51.80 | 52.87 | 7,724,500 | +0.17(+0.32%) |
Sep 14, 2011 | 53.52 | 53.69 | 52.51 | 52.70 | 7,603,905 | -0.94(-1.75%) |
Sep 13, 2011 | 53.54 | 53.89 | 52.50 | 53.64 | 6,839,544 | +0.31(+0.58%) |
Sep 12, 2011 | 53.65 | 54.72 | 52.21 | 53.33 | 8,838,262 | -1.22(-2.24%) |
Sep 09, 2011 | 54.40 | 55.50 | 54.17 | 54.55 | 7,856,471 | -0.63(-1.14%) |
Sep 08, 2011 | 55.20 | 55.95 | 55.09 | 55.18 | 11,040,605 | +0.70(+1.28%) |
Sep 07, 2011 | 52.66 | 54.49 | 52.14 | 54.48 | 10,004,759 | +0.89(+1.66%) |
Sep 06, 2011 | 53.48 | 54.96 | 53.01 | 53.59 | 13,266,097 | +0.72(+1.36%) |
Sep 02, 2011 | 52.15 | 53.98 | 52.08 | 52.87 | 11,099,364 | +1.20(+2.32%) |
Sep 01, 2011 | 50.71 | 51.98 | 50.42 | 51.67 | 6,360,235 | +0.92(+1.81%) |
Aug 31, 2011 | 50.83 | 51.39 | 50.02 | 50.75 | 9,716,190 | -0.10(-0.20%) |
Aug 30, 2011 | 50.73 | 51.21 | 50.08 | 50.85 | 8,717,057 | +0.64(+1.27%) |
Aug 29, 2011 | 51.11 | 51.15 | 49.66 | 50.21 | 7,169,606 | -0.82(-1.61%) |
Aug 26, 2011 | 50.34 | 51.10 | 48.95 | 51.03 | 8,085,476 | +1.04(+2.08%) |
Aug 25, 2011 | 48.35 | 50.36 | 47.82 | 49.99 | 9,152,677 | +1.00(+2.04%) |
Aug 24, 2011 | 49.97 | 50.39 | 48.02 | 48.99 | 13,220,879 | -1.70(-3.35%) |
Aug 23, 2011 | 51.27 | 51.80 | 50.06 | 50.69 | 11,975,947 | -1.36(-2.61%) |
Aug 22, 2011 | 51.32 | 52.78 | 51.22 | 52.05 | 13,602,614 | +1.27(+2.50%) |
Aug 19, 2011 | 50.50 | 51.62 | 50.44 | 50.78 | 12,060,861 | +0.90(+1.80%) |
Aug 18, 2011 | 50.63 | 50.63 | 49.64 | 49.88 | 10,195,500 | -0.55(-1.09%) |
Aug 17, 2011 | 50.10 | 51.03 | 50.01 | 50.43 | 5,941,632 | +0.26(+0.52%) |
Aug 16, 2011 | 50.54 | 50.86 | 49.88 | 50.17 | 6,155,080 | -0.51(-1.01%) |
Aug 15, 2011 | 49.65 | 50.90 | 49.11 | 50.68 | 8,902,605 | +1.12(+2.26%) |
Aug 12, 2011 | 49.35 | 49.92 | 48.68 | 49.56 | 8,466,046 | -0.31(-0.62%) |
Aug 11, 2011 | 49.26 | 50.45 | 47.87 | 49.87 | 13,326,365 | +0.21(+0.42%) |
Aug 10, 2011 | 47.79 | 50.33 | 47.07 | 49.66 | 17,351,488 | +1.92(+4.02%) |
Aug 09, 2011 | 46.26 | 47.81 | 45.84 | 47.74 | 15,077,922 | +1.60(+3.47%) |
Aug 08, 2011 | 46.26 | 48.31 | 45.91 | 46.14 | 17,591,160 | +0.28(+0.61%) |
Aug 05, 2011 | 46.37 | 47.27 | 44.59 | 45.86 | 12,829,451 | -0.35(-0.76%) |
Aug 04, 2011 | 49.44 | 49.48 | 45.14 | 46.21 | 15,371,668 | -2.91(-5.92%) |
Aug 03, 2011 | 48.96 | 49.90 | 48.87 | 49.12 | 9,929,838 | +0.53(+1.09%) |
Aug 02, 2011 | 48.86 | 49.05 | 48.00 | 48.59 | 9,315,749 | +0.57(+1.19%) |
Aug 01, 2011 | 48.09 | 48.90 | 47.68 | 48.02 | 6,941,276 | +0.45(+0.95%) |
Jul 29, 2011 | 48.28 | 48.28 | 47.28 | 47.57 | 6,138,231 | -0.60(-1.25%) |
Jul 28, 2011 | 48.03 | 48.36 | 47.25 | 48.17 | 10,314,135 | -0.37(-0.76%) |
Jul 27, 2011 | 50.17 | 50.37 | 48.45 | 48.54 | 7,866,165 | -1.25(-2.51%) |
Jul 26, 2011 | 49.96 | 50.07 | 49.45 | 49.79 | 4,341,587 | +0.03(+0.06%) |
Jul 25, 2011 | 50.70 | 51.00 | 49.68 | 49.76 | 8,030,363 | -0.49(-0.98%) |
Jul 22, 2011 | 49.82 | 50.38 | 49.62 | 50.25 | 7,046,057 | +0.67(+1.35%) |
Jul 21, 2011 | 49.62 | 49.99 | 49.38 | 49.58 | 10,357,541 | +0.39(+0.79%) |
Jul 20, 2011 | 48.48 | 49.27 | 48.02 | 49.19 | 8,917,938 | +0.63(+1.30%) |
Jul 19, 2011 | 49.37 | 49.39 | 48.25 | 48.56 | 8,702,407 | -0.47(-0.96%) |
Jul 18, 2011 | 48.75 | 49.26 | 48.48 | 49.03 | 9,031,190 | +0.72(+1.49%) |
Jul 15, 2011 | 47.99 | 48.48 | 47.92 | 48.31 | 5,759,838 | +0.36(+0.75%) |
Jul 14, 2011 | 49.07 | 49.10 | 47.80 | 47.95 | 8,334,391 | -0.58(-1.20%) |
Jul 13, 2011 | 47.76 | 49.07 | 47.68 | 48.53 | 13,395,222 | +1.49(+3.17%) |
Jul 12, 2011 | 45.75 | 47.44 | 45.60 | 47.04 | 8,798,285 | +1.16(+2.53%) |
Jul 11, 2011 | 46.50 | 46.66 | 45.61 | 45.88 | 6,319,749 | -0.36(-0.78%) |
Jul 08, 2011 | 46.60 | 46.76 | 46.00 | 46.24 | 6,194,324 | +0.05(+0.11%) |
Jul 07, 2011 | 46.49 | 47.04 | 46.14 | 46.19 | 8,338,161 | +0.04(+0.09%) |
Jul 06, 2011 | 46.53 | 46.67 | 46.07 | 46.15 | 6,834,519 | +0.17(+0.37%) |
Jul 05, 2011 | 45.89 | 46.40 | 45.15 | 45.98 | 8,058,426 | +1.20(+2.68%) |