Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.52 | 46.01 | 43.46 | 44.02 | 702,707 | -1.98(-4.31%) |
Sep 29, 2011 | 46.19 | 46.90 | 45.26 | 46.00 | 413,920 | +0.50(+1.09%) |
Sep 28, 2011 | 45.69 | 46.24 | 45.00 | 45.50 | 309,373 | -0.19(-0.41%) |
Sep 27, 2011 | 46.53 | 47.18 | 45.55 | 45.69 | 423,763 | +0.06(+0.14%) |
Sep 26, 2011 | 45.29 | 46.07 | 44.92 | 45.62 | 682,089 | +0.80(+1.80%) |
Sep 23, 2011 | 45.01 | 45.24 | 44.15 | 44.82 | 789,906 | -0.63(-1.39%) |
Sep 22, 2011 | 47.15 | 47.15 | 44.96 | 45.45 | 659,551 | -3.01(-6.21%) |
Sep 21, 2011 | 50.75 | 50.91 | 48.46 | 48.46 | 666,046 | -2.26(-4.46%) |
Sep 20, 2011 | 50.54 | 51.26 | 50.22 | 50.73 | 299,644 | +0.37(+0.73%) |
Sep 19, 2011 | 49.83 | 50.61 | 49.51 | 50.36 | 473,935 | -0.34(-0.67%) |
Sep 16, 2011 | 50.59 | 51.11 | 50.38 | 50.70 | 276,068 | +0.10(+0.20%) |
Sep 15, 2011 | 51.29 | 51.41 | 50.39 | 50.60 | 379,196 | -0.37(-0.72%) |
Sep 14, 2011 | 51.01 | 52.34 | 50.76 | 50.96 | 368,159 | +0.06(+0.11%) |
Sep 13, 2011 | 49.41 | 50.98 | 48.79 | 50.90 | 337,767 | +1.70(+3.45%) |
Sep 12, 2011 | 47.70 | 49.25 | 47.70 | 49.21 | 348,379 | +0.47(+0.96%) |
Sep 09, 2011 | 48.36 | 48.95 | 47.49 | 48.74 | 555,011 | +0.03(+0.06%) |
Sep 08, 2011 | 48.74 | 49.03 | 47.51 | 48.71 | 427,130 | -0.51(-1.04%) |
Sep 07, 2011 | 47.87 | 49.35 | 47.87 | 49.22 | 271,069 | +1.35(+2.82%) |
Sep 06, 2011 | 46.75 | 48.02 | 46.14 | 47.87 | 317,740 | +0.17(+0.35%) |
Sep 02, 2011 | 48.00 | 48.74 | 47.49 | 47.71 | 233,900 | -1.20(-2.45%) |
Sep 01, 2011 | 50.06 | 50.28 | 48.71 | 48.91 | 350,558 | -0.75(-1.50%) |
Aug 31, 2011 | 48.13 | 50.02 | 47.96 | 49.65 | 581,673 | +1.98(+4.14%) |
Aug 30, 2011 | 47.64 | 47.85 | 46.72 | 47.68 | 172,713 | +0.24(+0.52%) |
Aug 29, 2011 | 46.81 | 47.45 | 46.44 | 47.44 | 246,379 | +1.75(+3.82%) |
Aug 26, 2011 | 44.91 | 45.69 | 44.40 | 45.69 | 459,191 | +0.81(+1.81%) |
Aug 25, 2011 | 47.10 | 47.10 | 44.76 | 44.88 | 244,067 | -1.93(-4.13%) |
Aug 24, 2011 | 46.19 | 46.83 | 45.58 | 46.81 | 253,360 | +0.53(+1.15%) |
Aug 23, 2011 | 44.22 | 46.28 | 43.94 | 46.28 | 486,633 | +2.29(+5.21%) |
Aug 22, 2011 | 44.83 | 45.39 | 43.85 | 43.99 | 327,422 | +0.21(+0.48%) |
Aug 19, 2011 | 45.09 | 46.39 | 43.64 | 43.78 | 412,318 | -1.98(-4.33%) |
Aug 18, 2011 | 47.21 | 47.31 | 45.41 | 45.76 | 804,872 | -2.75(-5.67%) |
Aug 17, 2011 | 47.66 | 48.82 | 47.60 | 48.51 | 526,468 | +0.96(+2.02%) |
Aug 16, 2011 | 47.22 | 48.02 | 46.36 | 47.55 | 388,699 | -0.23(-0.48%) |
Aug 15, 2011 | 45.42 | 47.78 | 45.42 | 47.78 | 505,173 | +2.31(+5.09%) |
Aug 12, 2011 | 45.52 | 46.24 | 44.63 | 45.47 | 412,351 | +0.33(+0.73%) |
Aug 11, 2011 | 44.07 | 45.82 | 43.60 | 45.14 | 659,027 | +1.51(+3.46%) |
Aug 10, 2011 | 44.85 | 44.85 | 43.10 | 43.63 | 575,440 | -1.87(-4.12%) |
Aug 09, 2011 | 44.78 | 45.60 | 43.40 | 45.50 | 913,167 | +1.19(+2.67%) |
Aug 08, 2011 | 44.78 | 45.69 | 43.71 | 44.32 | 885,077 | -1.70(-3.70%) |
Aug 05, 2011 | 45.09 | 46.19 | 42.69 | 46.02 | 689,133 | +1.28(+2.86%) |
Aug 04, 2011 | 47.70 | 49.07 | 44.54 | 44.74 | 917,984 | -1.70(-3.67%) |
Aug 03, 2011 | 45.88 | 46.72 | 44.19 | 46.44 | 354,378 | +0.63(+1.38%) |
Aug 02, 2011 | 47.09 | 47.26 | 45.70 | 45.81 | 412,879 | -1.71(-3.60%) |
Aug 01, 2011 | 47.92 | 48.31 | 46.59 | 47.52 | 380,054 | +0.39(+0.82%) |
Jul 29, 2011 | 46.97 | 47.52 | 45.84 | 47.13 | 279,849 | -0.30(-0.64%) |
Jul 28, 2011 | 48.02 | 48.02 | 47.36 | 47.44 | 330,110 | -0.58(-1.21%) |
Jul 27, 2011 | 48.40 | 48.69 | 47.63 | 48.02 | 249,042 | -0.70(-1.43%) |
Jul 26, 2011 | 48.69 | 49.09 | 48.38 | 48.71 | 250,587 | +0.09(+0.19%) |
Jul 25, 2011 | 48.31 | 48.68 | 47.55 | 48.62 | 306,210 | -0.03(-0.06%) |
Jul 22, 2011 | 48.71 | 48.74 | 48.56 | 48.65 | 130,520 | +0.19(+0.40%) |
Jul 21, 2011 | 48.17 | 48.79 | 48.00 | 48.46 | 219,266 | +0.81(+1.70%) |
Jul 20, 2011 | 49.42 | 49.50 | 47.55 | 47.64 | 274,846 | -1.51(-3.07%) |
Jul 19, 2011 | 48.71 | 49.35 | 48.63 | 49.15 | 273,001 | +1.08(+2.24%) |
Jul 18, 2011 | 49.30 | 49.56 | 47.56 | 48.07 | 273,191 | -1.41(-2.85%) |
Jul 15, 2011 | 49.53 | 49.90 | 48.71 | 49.48 | 243,075 | +0.22(+0.44%) |
Jul 14, 2011 | 49.53 | 49.90 | 49.04 | 49.27 | 292,343 | -0.06(-0.12%) |
Jul 13, 2011 | 49.86 | 50.19 | 49.21 | 49.32 | 435,101 | -0.38(-0.77%) |
Jul 12, 2011 | 50.19 | 50.46 | 49.62 | 49.71 | 303,383 | -0.55(-1.09%) |
Jul 11, 2011 | 50.06 | 50.69 | 49.99 | 50.25 | 489,595 | -0.33(-0.65%) |
Jul 08, 2011 | 49.09 | 50.64 | 48.71 | 50.58 | 363,311 | +1.39(+2.83%) |
Jul 07, 2011 | 49.57 | 49.57 | 49.16 | 49.19 | 145,591 | -0.01(-0.03%) |
Jul 06, 2011 | 48.36 | 49.27 | 48.36 | 49.20 | 343,839 | +0.96(+2.00%) |
Jul 05, 2011 | 48.97 | 48.97 | 47.92 | 48.24 | 355,055 | -0.50(-1.03%) |