Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.10 | 46.47 | 45.52 | 45.53 | 4,437,728 | -1.18(-2.52%) |
Sep 29, 2011 | 47.55 | 47.58 | 45.89 | 46.71 | 4,523,393 | +0.03(+0.07%) |
Sep 28, 2011 | 47.77 | 48.08 | 46.62 | 46.67 | 3,415,552 | -1.06(-2.21%) |
Sep 27, 2011 | 48.04 | 48.48 | 47.42 | 47.73 | 3,645,132 | +0.61(+1.29%) |
Sep 26, 2011 | 46.63 | 47.17 | 45.70 | 47.12 | 3,508,177 | +0.98(+2.12%) |
Sep 23, 2011 | 45.65 | 46.41 | 45.57 | 46.15 | 4,415,902 | +0.20(+0.43%) |
Sep 22, 2011 | 46.23 | 46.54 | 45.30 | 45.95 | 19,819,408 | -1.61(-3.38%) |
Sep 21, 2011 | 48.92 | 49.13 | 47.55 | 47.55 | 2,825,866 | -1.29(-2.65%) |
Sep 20, 2011 | 49.24 | 49.69 | 48.82 | 48.85 | 19,486,762 | -0.16(-0.33%) |
Sep 19, 2011 | 48.52 | 49.29 | 48.21 | 49.01 | 3,183,895 | -0.32(-0.65%) |
Sep 16, 2011 | 49.25 | 49.48 | 48.88 | 49.33 | 3,455,004 | +0.25(+0.51%) |
Sep 15, 2011 | 48.85 | 49.08 | 48.31 | 49.08 | 3,248,858 | +0.79(+1.63%) |
Sep 14, 2011 | 47.81 | 48.87 | 47.18 | 48.30 | 3,388,464 | +0.75(+1.58%) |
Sep 13, 2011 | 47.18 | 47.71 | 46.90 | 47.55 | 4,056,077 | +0.52(+1.10%) |
Sep 12, 2011 | 46.14 | 47.05 | 45.98 | 47.03 | 3,208,463 | +0.28(+0.61%) |
Sep 09, 2011 | 47.54 | 47.68 | 46.47 | 46.74 | 2,459,883 | -1.27(-2.64%) |
Sep 08, 2011 | 48.24 | 48.81 | 47.92 | 48.01 | 2,136,159 | -0.50(-1.03%) |
Sep 07, 2011 | 47.95 | 48.52 | 47.79 | 48.51 | 3,423,813 | +1.30(+2.76%) |
Sep 06, 2011 | 46.09 | 47.29 | 46.09 | 47.21 | 3,596,345 | -0.21(-0.44%) |
Sep 02, 2011 | 47.64 | 47.93 | 47.23 | 47.42 | 3,089,442 | -1.19(-2.45%) |
Sep 01, 2011 | 49.16 | 49.61 | 48.56 | 48.61 | 4,548,908 | -0.49(-1.00%) |
Aug 31, 2011 | 49.20 | 49.68 | 48.73 | 49.10 | 4,376,754 | +0.18(+0.37%) |
Aug 30, 2011 | 48.54 | 49.22 | 48.23 | 48.92 | 3,211,095 | +0.23(+0.46%) |
Aug 29, 2011 | 48.00 | 48.71 | 47.92 | 48.69 | 2,200,983 | +1.34(+2.82%) |
Aug 26, 2011 | 46.22 | 47.52 | 45.54 | 47.36 | 3,752,939 | +0.94(+2.03%) |
Aug 25, 2011 | 47.45 | 47.56 | 46.26 | 46.42 | 5,589,159 | -0.79(-1.68%) |
Aug 24, 2011 | 46.61 | 47.29 | 46.36 | 47.21 | 4,053,085 | +0.52(+1.11%) |
Aug 23, 2011 | 45.22 | 46.72 | 45.00 | 46.69 | 4,703,683 | +1.73(+3.86%) |
Aug 22, 2011 | 45.90 | 45.92 | 44.80 | 44.96 | 4,381,030 | +0.09(+0.19%) |
Aug 19, 2011 | 45.03 | 46.24 | 44.80 | 44.87 | 5,598,602 | -0.77(-1.68%) |
Aug 18, 2011 | 46.64 | 46.64 | 45.16 | 45.64 | 6,146,361 | -2.25(-4.70%) |
Aug 17, 2011 | 48.19 | 48.59 | 47.50 | 47.89 | 2,884,304 | -0.11(-0.23%) |
Aug 16, 2011 | 48.00 | 48.44 | 47.49 | 48.00 | 3,609,543 | -0.46(-0.94%) |
Aug 15, 2011 | 48.04 | 48.47 | 47.77 | 48.46 | 4,247,263 | +0.84(+1.76%) |
Aug 12, 2011 | 47.56 | 47.94 | 47.11 | 47.62 | 4,954,259 | +0.54(+1.14%) |
Aug 11, 2011 | 45.55 | 47.70 | 45.37 | 47.09 | 6,096,999 | +1.90(+4.20%) |
Aug 10, 2011 | 46.14 | 46.71 | 45.08 | 45.19 | 11,102,904 | -1.89(-4.02%) |
Aug 09, 2011 | 47.56 | 47.08 | 44.28 | 47.08 | 10,637,431 | +2.13(+4.74%) |
Aug 08, 2011 | 46.59 | 47.19 | 44.91 | 44.95 | 10,960,846 | -3.02(-6.30%) |
Aug 05, 2011 | 48.65 | 48.85 | 46.67 | 47.97 | 7,945,109 | -0.15(-0.31%) |
Aug 04, 2011 | 49.98 | 49.98 | 47.48 | 48.12 | 8,544,189 | -2.55(-5.03%) |
Aug 03, 2011 | 50.35 | 50.71 | 49.41 | 50.66 | 6,700,093 | +0.38(+0.76%) |
Aug 02, 2011 | 51.32 | 51.62 | 50.27 | 50.28 | 4,337,593 | -1.35(-2.61%) |
Aug 01, 2011 | 52.51 | 52.56 | 51.09 | 51.63 | 4,866,055 | -0.25(-0.48%) |
Jul 29, 2011 | 51.70 | 52.35 | 51.38 | 51.88 | 3,897,603 | -0.29(-0.56%) |
Jul 28, 2011 | 52.28 | 52.81 | 52.10 | 52.17 | 3,742,486 | -0.15(-0.28%) |
Jul 27, 2011 | 53.29 | 53.29 | 52.22 | 52.32 | 2,595,768 | -1.20(-2.24%) |
Jul 26, 2011 | 53.74 | 53.76 | 53.39 | 53.52 | 1,699,004 | -0.24(-0.45%) |
Jul 25, 2011 | 53.53 | 54.03 | 53.43 | 53.76 | 2,496,374 | -0.25(-0.46%) |
Jul 22, 2011 | 53.97 | 54.07 | 53.93 | 54.01 | 1,406,335 | +0.18(+0.34%) |
Jul 21, 2011 | 53.56 | 53.99 | 53.36 | 53.83 | 2,562,551 | +0.54(+1.00%) |
Jul 20, 2011 | 53.72 | 53.76 | 53.22 | 53.30 | 1,593,535 | -0.21(-0.39%) |
Jul 19, 2011 | 52.79 | 53.55 | 52.79 | 53.50 | 3,429,245 | +1.04(+1.97%) |
Jul 18, 2011 | 52.64 | 52.75 | 52.07 | 52.47 | 13,196,719 | -0.38(-0.72%) |
Jul 15, 2011 | 52.65 | 52.86 | 52.37 | 52.85 | 2,890,565 | +0.52(+0.99%) |
Jul 14, 2011 | 52.81 | 53.13 | 52.19 | 52.33 | 3,163,745 | -0.46(-0.87%) |
Jul 13, 2011 | 52.85 | 53.33 | 52.65 | 52.79 | 2,914,846 | +0.21(+0.39%) |
Jul 12, 2011 | 52.75 | 53.06 | 52.54 | 52.58 | 2,738,818 | -0.30(-0.57%) |
Jul 11, 2011 | 53.17 | 53.43 | 52.74 | 52.88 | 2,242,854 | -0.94(-1.75%) |
Jul 08, 2011 | 53.51 | 53.83 | 53.33 | 53.82 | 2,776,346 | -0.27(-0.49%) |
Jul 07, 2011 | 53.95 | 54.21 | 53.88 | 54.09 | 2,517,510 | +0.60(+1.11%) |
Jul 06, 2011 | 53.17 | 53.58 | 53.07 | 53.49 | 12,129,701 | +0.22(+0.41%) |
Jul 05, 2011 | 53.09 | 53.37 | 53.03 | 53.28 | 2,229,571 | +0.13(+0.24%) |