Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.49 | 45.90 | 44.51 | 44.53 | 1,640,234 | -2.06(-4.42%) |
Sep 29, 2011 | 45.67 | 46.65 | 45.24 | 46.59 | 1,528,870 | +1.99(+4.46%) |
Sep 28, 2011 | 46.29 | 47.44 | 44.50 | 44.60 | 1,392,821 | -1.37(-2.99%) |
Sep 27, 2011 | 46.38 | 48.18 | 45.76 | 45.97 | 1,538,351 | +1.03(+2.30%) |
Sep 26, 2011 | 44.71 | 45.00 | 42.83 | 44.94 | 1,152,555 | +0.90(+2.04%) |
Sep 23, 2011 | 43.15 | 44.08 | 42.77 | 44.04 | 1,143,056 | +0.85(+1.96%) |
Sep 22, 2011 | 42.27 | 44.19 | 41.79 | 43.19 | 1,980,463 | -1.10(-2.48%) |
Sep 21, 2011 | 46.20 | 46.72 | 44.26 | 44.29 | 2,050,561 | -2.11(-4.55%) |
Sep 20, 2011 | 47.38 | 48.82 | 46.38 | 46.40 | 1,563,188 | -0.57(-1.21%) |
Sep 19, 2011 | 47.30 | 47.72 | 46.34 | 46.97 | 1,244,429 | -1.79(-3.67%) |
Sep 16, 2011 | 48.84 | 49.88 | 48.26 | 48.76 | 1,301,020 | +0.32(+0.66%) |
Sep 15, 2011 | 48.43 | 48.59 | 47.20 | 48.44 | 1,064,289 | +0.86(+1.80%) |
Sep 14, 2011 | 47.03 | 48.30 | 45.28 | 47.59 | 1,310,026 | +0.69(+1.46%) |
Sep 13, 2011 | 44.91 | 47.37 | 44.91 | 46.90 | 2,158,458 | +2.59(+5.85%) |
Sep 12, 2011 | 43.34 | 44.57 | 43.02 | 44.31 | 1,069,899 | +0.08(+0.18%) |
Sep 09, 2011 | 45.14 | 46.06 | 43.89 | 44.23 | 1,203,690 | -1.51(-3.29%) |
Sep 08, 2011 | 46.21 | 46.95 | 45.56 | 45.73 | 962,829 | -0.96(-2.06%) |
Sep 07, 2011 | 46.15 | 46.95 | 45.85 | 46.70 | 733,721 | +1.63(+3.62%) |
Sep 06, 2011 | 43.39 | 45.19 | 43.34 | 45.06 | 942,655 | -0.37(-0.82%) |
Sep 02, 2011 | 45.31 | 46.38 | 44.67 | 45.44 | 1,283,865 | -1.60(-3.41%) |
Sep 01, 2011 | 48.24 | 48.39 | 46.72 | 47.04 | 1,516,669 | -1.23(-2.55%) |
Aug 31, 2011 | 49.25 | 50.87 | 48.05 | 48.27 | 1,767,923 | -0.34(-0.70%) |
Aug 30, 2011 | 47.30 | 48.86 | 47.12 | 48.61 | 1,604,047 | +1.08(+2.27%) |
Aug 29, 2011 | 46.09 | 47.65 | 46.09 | 47.53 | 1,327,834 | +2.36(+5.23%) |
Aug 26, 2011 | 42.23 | 45.22 | 41.18 | 45.17 | 1,815,862 | +2.57(+6.03%) |
Aug 25, 2011 | 43.91 | 44.18 | 42.43 | 42.60 | 753,364 | -1.02(-2.33%) |
Aug 24, 2011 | 42.59 | 43.69 | 42.19 | 43.62 | 999,527 | +0.81(+1.89%) |
Aug 23, 2011 | 41.55 | 42.82 | 40.67 | 42.81 | 1,303,048 | +1.60(+3.89%) |
Aug 22, 2011 | 42.43 | 42.85 | 41.00 | 41.21 | 1,784,503 | +0.20(+0.50%) |
Aug 19, 2011 | 41.74 | 42.92 | 40.96 | 41.00 | 2,343,992 | -1.31(-3.10%) |
Aug 18, 2011 | 46.15 | 46.22 | 41.54 | 42.31 | 3,451,030 | -5.78(-12.03%) |
Aug 17, 2011 | 48.15 | 49.09 | 47.39 | 48.10 | 998,349 | +0.28(+0.58%) |
Aug 16, 2011 | 49.01 | 49.43 | 47.73 | 47.82 | 2,560,651 | -2.11(-4.23%) |
Aug 15, 2011 | 49.16 | 50.08 | 48.38 | 49.93 | 1,362,087 | +1.38(+2.85%) |
Aug 12, 2011 | 48.07 | 48.92 | 47.21 | 48.55 | 1,273,566 | +1.11(+2.35%) |
Aug 11, 2011 | 45.72 | 48.20 | 45.30 | 47.44 | 1,248,492 | +1.93(+4.23%) |
Aug 10, 2011 | 45.22 | 47.42 | 45.02 | 45.51 | 1,744,507 | -1.13(-2.43%) |
Aug 09, 2011 | 43.76 | 46.67 | 43.12 | 46.64 | 2,801,537 | +3.98(+9.34%) |
Aug 08, 2011 | 43.76 | 45.12 | 42.11 | 42.66 | 3,006,391 | -3.81(-8.19%) |
Aug 05, 2011 | 47.85 | 48.12 | 43.91 | 46.46 | 2,916,162 | -0.53(-1.14%) |
Aug 04, 2011 | 50.40 | 51.18 | 46.85 | 47.00 | 1,929,166 | -4.23(-8.26%) |
Aug 03, 2011 | 50.70 | 51.30 | 49.10 | 51.23 | 1,671,697 | +0.68(+1.34%) |
Aug 02, 2011 | 52.41 | 53.25 | 50.48 | 50.56 | 1,918,548 | -2.38(-4.50%) |
Aug 01, 2011 | 53.85 | 54.27 | 52.00 | 52.94 | 1,806,771 | +0.04(+0.07%) |
Jul 29, 2011 | 51.48 | 53.04 | 50.98 | 52.90 | 1,198,323 | +0.20(+0.37%) |
Jul 28, 2011 | 52.53 | 53.81 | 52.43 | 52.70 | 983,957 | +0.27(+0.51%) |
Jul 27, 2011 | 54.01 | 54.21 | 52.27 | 52.44 | 1,215,673 | -2.08(-3.81%) |
Jul 26, 2011 | 55.39 | 55.52 | 54.30 | 54.51 | 1,548,077 | -0.94(-1.70%) |
Jul 25, 2011 | 54.43 | 55.94 | 54.28 | 55.46 | 1,717,618 | +0.43(+0.78%) |
Jul 22, 2011 | 54.41 | 55.41 | 54.41 | 55.03 | 1,683,098 | +0.33(+0.60%) |
Jul 21, 2011 | 52.95 | 54.95 | 52.84 | 54.70 | 2,676,664 | +2.06(+3.91%) |
Jul 20, 2011 | 52.36 | 52.69 | 51.86 | 52.64 | 1,382,868 | +0.68(+1.30%) |
Jul 19, 2011 | 51.19 | 52.00 | 51.14 | 51.96 | 686,100 | +1.27(+2.50%) |
Jul 18, 2011 | 50.73 | 50.95 | 49.72 | 50.70 | 683,186 | -0.17(-0.33%) |
Jul 15, 2011 | 51.12 | 51.32 | 50.11 | 50.87 | 812,158 | +0.03(+0.05%) |
Jul 14, 2011 | 51.95 | 52.31 | 50.40 | 50.84 | 894,866 | -0.89(-1.72%) |
Jul 13, 2011 | 51.33 | 52.31 | 50.86 | 51.73 | 1,674,640 | +1.06(+2.09%) |
Jul 12, 2011 | 51.47 | 51.84 | 50.57 | 50.67 | 1,347,250 | -0.95(-1.85%) |
Jul 11, 2011 | 52.28 | 52.48 | 51.26 | 51.62 | 1,026,492 | -1.44(-2.72%) |
Jul 08, 2011 | 54.37 | 54.37 | 52.91 | 53.07 | 1,263,590 | -2.17(-3.94%) |
Jul 07, 2011 | 55.85 | 55.96 | 55.09 | 55.24 | 1,468,561 | +0.10(+0.18%) |
Jul 06, 2011 | 53.78 | 55.40 | 53.46 | 55.15 | 1,542,650 | +1.17(+2.16%) |
Jul 05, 2011 | 54.07 | 54.27 | 53.33 | 53.98 | 1,021,272 | -0.04(-0.08%) |