Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.55 | 43.55 | 39.74 | 40.13 | 23,063,068 | -4.29(-9.65%) |
Sep 29, 2011 | 46.57 | 46.70 | 43.11 | 44.42 | 22,454,458 | -2.45(-5.23%) |
Sep 28, 2011 | 49.35 | 49.35 | 46.47 | 46.87 | 11,224,129 | -2.59(-5.24%) |
Sep 27, 2011 | 50.10 | 50.73 | 48.87 | 49.46 | 11,052,603 | +1.30(+2.71%) |
Sep 26, 2011 | 47.75 | 48.27 | 44.66 | 48.15 | 15,552,532 | +0.87(+1.84%) |
Sep 23, 2011 | 47.44 | 49.65 | 46.32 | 47.28 | 44,917,456 | -1.98(-4.01%) |
Sep 22, 2011 | 51.00 | 51.26 | 48.27 | 49.26 | 17,329,630 | -2.85(-5.47%) |
Sep 21, 2011 | 54.13 | 54.58 | 51.87 | 52.11 | 9,861,891 | -2.01(-3.71%) |
Sep 20, 2011 | 56.17 | 56.56 | 53.93 | 54.12 | 8,267,191 | -2.02(-3.61%) |
Sep 19, 2011 | 57.26 | 57.55 | 55.77 | 56.14 | 6,886,370 | -2.03(-3.49%) |
Sep 16, 2011 | 58.25 | 58.57 | 57.04 | 58.18 | 10,099,953 | -0.07(-0.11%) |
Sep 15, 2011 | 58.44 | 58.77 | 57.25 | 58.24 | 5,283,189 | +0.25(+0.44%) |
Sep 14, 2011 | 57.82 | 58.74 | 56.74 | 57.99 | 4,279,392 | +0.43(+0.74%) |
Sep 13, 2011 | 56.90 | 57.86 | 56.24 | 57.56 | 5,071,333 | +0.61(+1.08%) |
Sep 12, 2011 | 57.32 | 58.80 | 55.81 | 56.95 | 7,523,141 | -0.39(-0.69%) |
Sep 09, 2011 | 57.26 | 58.31 | 55.90 | 57.34 | 6,053,631 | -0.66(-1.13%) |
Sep 08, 2011 | 57.72 | 59.29 | 57.65 | 58.00 | 5,600,584 | -0.29(-0.49%) |
Sep 07, 2011 | 58.68 | 58.91 | 57.91 | 58.28 | 6,375,272 | +0.61(+1.05%) |
Sep 06, 2011 | 55.08 | 57.73 | 55.07 | 57.68 | 6,827,391 | +0.31(+0.54%) |
Sep 02, 2011 | 56.38 | 57.57 | 55.61 | 57.36 | 6,032,709 | -0.53(-0.92%) |
Sep 01, 2011 | 58.20 | 58.71 | 57.59 | 57.90 | 7,610,996 | -0.39(-0.67%) |
Aug 31, 2011 | 60.36 | 60.62 | 57.50 | 58.29 | 8,862,564 | -1.68(-2.80%) |
Aug 30, 2011 | 59.07 | 60.64 | 58.98 | 59.97 | 6,649,563 | +0.44(+0.74%) |
Aug 29, 2011 | 57.98 | 60.13 | 57.94 | 59.53 | 8,597,761 | +2.67(+4.70%) |
Aug 26, 2011 | 54.30 | 58.18 | 53.85 | 56.86 | 10,525,321 | +2.11(+3.85%) |
Aug 25, 2011 | 55.28 | 55.89 | 54.50 | 54.75 | 6,703,965 | -0.52(-0.95%) |
Aug 24, 2011 | 53.75 | 55.31 | 53.38 | 55.28 | 7,708,859 | +1.64(+3.06%) |
Aug 23, 2011 | 51.81 | 53.87 | 51.55 | 53.64 | 7,356,943 | +2.18(+4.24%) |
Aug 22, 2011 | 53.20 | 53.44 | 51.18 | 51.46 | 7,625,081 | -0.19(-0.36%) |
Aug 19, 2011 | 51.15 | 54.32 | 51.01 | 51.64 | 6,915,408 | -0.87(-1.65%) |
Aug 18, 2011 | 52.69 | 52.91 | 51.24 | 52.51 | 11,210,701 | -2.48(-4.52%) |
Aug 17, 2011 | 53.78 | 55.20 | 53.76 | 55.00 | 6,068,643 | +1.29(+2.41%) |
Aug 16, 2011 | 53.60 | 54.22 | 53.10 | 53.70 | 5,793,165 | -0.75(-1.37%) |
Aug 15, 2011 | 53.81 | 54.53 | 53.02 | 54.45 | 5,224,725 | +1.37(+2.58%) |
Aug 12, 2011 | 54.21 | 54.34 | 52.62 | 53.08 | 5,718,251 | +0.25(+0.48%) |
Aug 11, 2011 | 50.87 | 53.73 | 50.74 | 52.82 | 14,609,071 | +4.08(+8.37%) |
Aug 10, 2011 | 48.96 | 50.80 | 47.96 | 48.74 | 11,596,390 | -1.19(-2.38%) |
Aug 09, 2011 | 49.83 | 49.96 | 46.71 | 49.93 | 8,794,043 | +2.80(+5.95%) |
Aug 08, 2011 | 49.83 | 50.65 | 45.65 | 47.13 | 18,192,626 | -4.98(-9.56%) |
Aug 05, 2011 | 53.58 | 54.30 | 49.62 | 52.11 | 12,851,989 | -0.49(-0.93%) |
Aug 04, 2011 | 56.76 | 56.76 | 51.93 | 52.60 | 17,683,490 | -4.76(-8.30%) |
Aug 03, 2011 | 57.43 | 57.71 | 54.69 | 57.36 | 9,951,276 | +0.95(+1.69%) |
Aug 02, 2011 | 57.64 | 58.64 | 56.36 | 56.41 | 8,613,677 | -2.09(-3.57%) |
Aug 01, 2011 | 59.34 | 59.62 | 57.59 | 58.50 | 6,391,142 | +0.55(+0.95%) |
Jul 29, 2011 | 56.95 | 58.24 | 56.09 | 57.95 | 5,415,390 | +0.14(+0.24%) |
Jul 28, 2011 | 58.23 | 59.32 | 57.61 | 57.82 | 6,126,528 | -0.07(-0.11%) |
Jul 27, 2011 | 58.79 | 59.00 | 57.66 | 57.88 | 5,589,441 | -1.28(-2.16%) |
Jul 26, 2011 | 59.94 | 59.94 | 58.59 | 59.16 | 5,349,740 | -0.69(-1.15%) |
Jul 25, 2011 | 59.04 | 60.90 | 58.91 | 59.85 | 6,913,791 | +0.12(+0.21%) |
Jul 22, 2011 | 60.26 | 60.33 | 59.43 | 59.73 | 11,951,356 | +1.85(+3.20%) |
Jul 21, 2011 | 56.78 | 58.18 | 56.15 | 57.87 | 7,843,427 | +1.36(+2.41%) |
Jul 20, 2011 | 56.77 | 57.00 | 56.23 | 56.51 | 7,174,885 | +0.39(+0.69%) |
Jul 19, 2011 | 56.04 | 57.34 | 55.36 | 56.13 | 15,764,917 | +1.66(+3.05%) |
Jul 18, 2011 | 54.72 | 54.81 | 53.56 | 54.46 | 6,700,083 | -0.24(-0.43%) |
Jul 15, 2011 | 54.49 | 55.06 | 54.13 | 54.70 | 5,380,602 | +0.55(+1.01%) |
Jul 14, 2011 | 55.44 | 55.79 | 54.08 | 54.15 | 5,830,639 | -0.70(-1.28%) |
Jul 13, 2011 | 54.96 | 55.96 | 54.62 | 54.86 | 7,660,955 | +0.51(+0.93%) |
Jul 12, 2011 | 54.78 | 55.66 | 53.72 | 54.35 | 10,109,071 | -0.55(-1.00%) |
Jul 11, 2011 | 56.09 | 56.46 | 54.34 | 54.90 | 14,653,731 | -2.94(-5.09%) |
Jul 08, 2011 | 55.61 | 57.93 | 55.52 | 57.84 | 9,967,846 | +1.39(+2.47%) |
Jul 07, 2011 | 56.71 | 57.55 | 56.35 | 56.45 | 5,832,606 | +0.53(+0.95%) |
Jul 06, 2011 | 56.46 | 56.55 | 55.55 | 55.91 | 6,610,833 | -0.41(-0.73%) |
Jul 05, 2011 | 55.82 | 57.05 | 55.60 | 56.32 | 7,990,014 | +0.74(+1.33%) |