Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 47.36 | 47.36 | 46.05 | 46.15 | 7,812,989 | -2.44(-5.02%) |
Sep 29, 2011 | 50.29 | 50.56 | 47.32 | 48.59 | 7,234,410 | -0.17(-0.35%) |
Sep 28, 2011 | 51.75 | 51.76 | 48.65 | 48.76 | 5,699,336 | -2.77(-5.38%) |
Sep 27, 2011 | 52.86 | 53.00 | 51.15 | 51.53 | 6,156,556 | +0.65(+1.28%) |
Sep 26, 2011 | 50.11 | 50.96 | 47.86 | 50.88 | 7,406,901 | +1.27(+2.56%) |
Sep 23, 2011 | 50.03 | 50.55 | 48.80 | 49.61 | 7,274,414 | -1.44(-2.82%) |
Sep 22, 2011 | 51.63 | 51.99 | 49.67 | 51.05 | 10,346,425 | -3.28(-6.04%) |
Sep 21, 2011 | 58.02 | 58.65 | 54.19 | 54.33 | 6,952,767 | -3.54(-6.12%) |
Sep 20, 2011 | 58.23 | 60.17 | 57.66 | 57.87 | 5,793,530 | +0.14(+0.24%) |
Sep 19, 2011 | 57.64 | 58.35 | 56.56 | 57.73 | 3,739,307 | -1.42(-2.40%) |
Sep 16, 2011 | 60.14 | 60.41 | 58.03 | 59.15 | 4,763,373 | -0.46(-0.77%) |
Sep 15, 2011 | 58.92 | 59.83 | 58.47 | 59.61 | 5,555,426 | +1.61(+2.78%) |
Sep 14, 2011 | 57.76 | 58.75 | 55.66 | 58.00 | 6,464,879 | +0.24(+0.42%) |
Sep 13, 2011 | 57.85 | 58.15 | 56.31 | 57.76 | 4,790,694 | +0.06(+0.10%) |
Sep 12, 2011 | 55.64 | 57.77 | 55.45 | 57.70 | 5,383,109 | +0.91(+1.60%) |
Sep 09, 2011 | 58.31 | 58.43 | 56.14 | 56.79 | 5,906,251 | -2.32(-3.92%) |
Sep 08, 2011 | 59.66 | 61.00 | 58.65 | 59.11 | 4,003,822 | -1.28(-2.12%) |
Sep 07, 2011 | 58.78 | 60.39 | 58.41 | 60.39 | 4,273,164 | +2.83(+4.92%) |
Sep 06, 2011 | 55.53 | 57.73 | 55.09 | 57.56 | 5,156,404 | -0.71(-1.22%) |
Sep 02, 2011 | 57.53 | 58.95 | 57.35 | 58.27 | 5,782,886 | -1.56(-2.61%) |
Sep 01, 2011 | 61.59 | 62.45 | 59.78 | 59.83 | 8,175,733 | -1.28(-2.09%) |
Aug 31, 2011 | 60.24 | 61.96 | 59.67 | 61.11 | 8,544,483 | +1.59(+2.67%) |
Aug 30, 2011 | 58.41 | 60.04 | 57.67 | 59.52 | 5,271,063 | +0.73(+1.24%) |
Aug 29, 2011 | 57.62 | 58.85 | 57.19 | 58.79 | 4,613,613 | +2.20(+3.89%) |
Aug 26, 2011 | 53.27 | 56.81 | 53.16 | 56.59 | 7,048,682 | +2.33(+4.29%) |
Aug 25, 2011 | 56.60 | 56.97 | 54.00 | 54.26 | 6,734,800 | -1.77(-3.16%) |
Aug 24, 2011 | 55.46 | 56.17 | 54.56 | 56.03 | 5,431,451 | +0.20(+0.36%) |
Aug 23, 2011 | 53.65 | 55.92 | 52.71 | 55.83 | 12,373,907 | +2.68(+5.04%) |
Aug 22, 2011 | 56.39 | 56.57 | 52.91 | 53.15 | 9,643,245 | -1.67(-3.05%) |
Aug 19, 2011 | 57.41 | 58.14 | 54.45 | 54.82 | 11,824,270 | -3.46(-5.94%) |
Aug 18, 2011 | 61.83 | 61.89 | 57.55 | 58.28 | 9,696,169 | -5.45(-8.55%) |
Aug 17, 2011 | 63.02 | 64.21 | 62.82 | 63.73 | 5,553,292 | +1.34(+2.15%) |
Aug 16, 2011 | 63.36 | 64.13 | 61.95 | 62.39 | 5,172,108 | -2.18(-3.38%) |
Aug 15, 2011 | 62.41 | 64.67 | 62.35 | 64.57 | 6,386,260 | +2.81(+4.55%) |
Aug 12, 2011 | 61.91 | 62.53 | 61.16 | 61.76 | 6,502,781 | +0.99(+1.63%) |
Aug 11, 2011 | 59.48 | 61.65 | 57.80 | 60.77 | 8,103,652 | +2.18(+3.72%) |
Aug 10, 2011 | 59.55 | 60.89 | 57.87 | 58.59 | 9,777,915 | -2.20(-3.62%) |
Aug 09, 2011 | 61.60 | 60.92 | 56.57 | 60.79 | 10,420,167 | +3.21(+5.57%) |
Aug 08, 2011 | 61.60 | 63.26 | 57.30 | 57.58 | 12,112,641 | -6.96(-10.78%) |
Aug 05, 2011 | 67.77 | 68.06 | 62.52 | 64.54 | 10,160,947 | -1.85(-2.79%) |
Aug 04, 2011 | 70.97 | 70.98 | 66.09 | 66.39 | 11,297,684 | -5.58(-7.75%) |
Aug 03, 2011 | 73.68 | 73.95 | 71.13 | 71.97 | 8,598,815 | -1.48(-2.01%) |
Aug 02, 2011 | 75.20 | 76.00 | 73.43 | 73.45 | 5,359,079 | -1.98(-2.62%) |
Aug 01, 2011 | 78.46 | 78.92 | 74.54 | 75.43 | 6,918,405 | -1.95(-2.52%) |
Jul 29, 2011 | 77.14 | 77.73 | 76.50 | 77.38 | 5,697,582 | -0.79(-1.01%) |
Jul 28, 2011 | 78.14 | 79.25 | 78.03 | 78.17 | 5,819,631 | +0.05(+0.06%) |
Jul 27, 2011 | 79.11 | 79.73 | 77.71 | 78.12 | 4,985,483 | -1.63(-2.04%) |
Jul 26, 2011 | 80.54 | 81.00 | 79.61 | 79.75 | 7,401,683 | -0.19(-0.24%) |
Jul 25, 2011 | 77.69 | 80.64 | 77.67 | 79.94 | 8,330,936 | +0.04(+0.05%) |
Jul 22, 2011 | 79.31 | 79.90 | 79.30 | 79.90 | 5,935,463 | +0.40(+0.50%) |
Jul 21, 2011 | 79.02 | 79.87 | 79.02 | 79.50 | 6,199,278 | +0.94(+1.20%) |
Jul 20, 2011 | 78.80 | 78.94 | 77.92 | 78.56 | 3,251,710 | -0.10(-0.13%) |
Jul 19, 2011 | 77.41 | 78.75 | 77.22 | 78.66 | 5,804,678 | +1.66(+2.16%) |
Jul 18, 2011 | 75.44 | 77.02 | 75.27 | 77.00 | 6,856,067 | +1.51(+2.00%) |
Jul 15, 2011 | 74.31 | 75.52 | 74.03 | 75.49 | 4,475,533 | +1.89(+2.57%) |
Jul 14, 2011 | 75.18 | 75.38 | 73.30 | 73.60 | 4,352,350 | -1.23(-1.64%) |
Jul 13, 2011 | 72.93 | 75.45 | 72.86 | 74.83 | 5,020,965 | +2.40(+3.31%) |
Jul 12, 2011 | 72.61 | 73.55 | 72.10 | 72.43 | 3,159,325 | -0.49(-0.67%) |
Jul 11, 2011 | 73.52 | 74.27 | 72.24 | 72.92 | 3,167,557 | -2.15(-2.86%) |
Jul 08, 2011 | 73.73 | 75.21 | 73.40 | 75.07 | 3,278,614 | -0.31(-0.41%) |
Jul 07, 2011 | 75.04 | 75.60 | 73.60 | 75.38 | 5,179,580 | +1.36(+1.84%) |
Jul 06, 2011 | 73.60 | 74.06 | 72.86 | 74.02 | 3,236,267 | +0.13(+0.18%) |
Jul 05, 2011 | 72.91 | 74.80 | 72.37 | 73.89 | 3,882,638 | +0.96(+1.32%) |