Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.66 | 47.08 | 46.09 | 46.15 | 3,152,228 | -1.17(-2.47%) |
Sep 29, 2011 | 47.82 | 47.99 | 46.44 | 47.32 | 3,407,013 | +0.34(+0.73%) |
Sep 28, 2011 | 48.19 | 48.43 | 46.90 | 46.97 | 2,909,815 | -1.10(-2.28%) |
Sep 27, 2011 | 48.41 | 48.92 | 47.78 | 48.07 | 4,150,455 | +0.60(+1.26%) |
Sep 26, 2011 | 46.88 | 47.53 | 46.10 | 47.47 | 3,166,696 | +1.10(+2.36%) |
Sep 23, 2011 | 45.81 | 46.65 | 45.68 | 46.37 | 6,089,885 | +0.48(+1.04%) |
Sep 22, 2011 | 46.03 | 46.50 | 45.25 | 45.90 | 9,375,781 | -1.46(-3.08%) |
Sep 21, 2011 | 48.93 | 49.09 | 46.96 | 47.36 | 6,054,782 | -1.59(-3.25%) |
Sep 20, 2011 | 49.30 | 49.77 | 48.92 | 48.95 | 4,715,464 | -0.17(-0.35%) |
Sep 19, 2011 | 48.80 | 49.37 | 48.46 | 49.12 | 2,609,536 | -0.52(-1.05%) |
Sep 16, 2011 | 49.58 | 49.85 | 49.17 | 49.64 | 1,958,184 | +0.24(+0.48%) |
Sep 15, 2011 | 49.05 | 49.41 | 48.64 | 49.41 | 5,003,530 | +0.85(+1.74%) |
Sep 14, 2011 | 48.16 | 49.14 | 47.40 | 48.56 | 3,179,173 | +0.68(+1.42%) |
Sep 13, 2011 | 47.56 | 48.05 | 47.22 | 47.88 | 2,126,400 | +0.48(+1.00%) |
Sep 12, 2011 | 46.45 | 47.40 | 46.33 | 47.40 | 3,400,099 | +0.33(+0.71%) |
Sep 09, 2011 | 47.78 | 48.00 | 46.81 | 47.07 | 3,297,407 | -1.26(-2.60%) |
Sep 08, 2011 | 48.57 | 49.17 | 48.24 | 48.33 | 3,444,465 | -0.59(-1.20%) |
Sep 07, 2011 | 48.23 | 48.92 | 48.08 | 48.92 | 1,673,632 | +1.42(+2.98%) |
Sep 06, 2011 | 46.34 | 47.54 | 46.33 | 47.50 | 3,038,210 | -0.30(-0.63%) |
Sep 02, 2011 | 48.09 | 48.38 | 47.65 | 47.80 | 2,810,819 | -1.35(-2.74%) |
Sep 01, 2011 | 49.73 | 50.17 | 49.07 | 49.14 | 4,612,904 | -0.56(-1.13%) |
Aug 31, 2011 | 49.88 | 50.29 | 49.34 | 49.71 | 5,453,661 | +0.20(+0.40%) |
Aug 30, 2011 | 49.15 | 49.83 | 48.79 | 49.51 | 3,113,220 | +0.13(+0.27%) |
Aug 29, 2011 | 48.51 | 49.39 | 48.48 | 49.37 | 2,453,228 | +1.50(+3.13%) |
Aug 26, 2011 | 46.85 | 48.07 | 46.13 | 47.88 | 3,345,586 | +0.78(+1.66%) |
Aug 25, 2011 | 48.19 | 48.42 | 46.94 | 47.09 | 4,267,739 | -0.80(-1.67%) |
Aug 24, 2011 | 47.15 | 47.95 | 47.00 | 47.89 | 3,995,097 | +0.67(+1.43%) |
Aug 23, 2011 | 45.85 | 47.24 | 45.57 | 47.22 | 4,690,696 | +1.57(+3.43%) |
Aug 22, 2011 | 46.68 | 46.70 | 45.53 | 45.65 | 2,943,420 | +0.01(+0.02%) |
Aug 19, 2011 | 45.78 | 47.00 | 45.58 | 45.65 | 5,130,032 | -0.83(-1.79%) |
Aug 18, 2011 | 47.33 | 47.38 | 46.01 | 46.48 | 7,358,285 | -2.17(-4.46%) |
Aug 17, 2011 | 48.93 | 49.29 | 48.25 | 48.65 | 3,029,361 | +0.01(+0.02%) |
Aug 16, 2011 | 48.65 | 49.11 | 48.13 | 48.64 | 3,896,641 | -0.47(-0.95%) |
Aug 15, 2011 | 48.47 | 49.15 | 48.41 | 49.11 | 3,540,753 | +1.05(+2.17%) |
Aug 12, 2011 | 48.16 | 48.46 | 47.67 | 48.06 | 3,812,735 | +0.32(+0.66%) |
Aug 11, 2011 | 46.00 | 48.35 | 45.83 | 47.74 | 7,389,654 | +2.09(+4.58%) |
Aug 10, 2011 | 46.78 | 47.28 | 45.54 | 45.65 | 7,588,937 | -2.03(-4.25%) |
Aug 09, 2011 | 48.50 | 47.70 | 44.67 | 47.68 | 11,493,598 | +2.27(+5.00%) |
Aug 08, 2011 | 47.40 | 47.97 | 45.36 | 45.41 | 14,992,541 | -3.38(-6.93%) |
Aug 05, 2011 | 49.61 | 49.74 | 47.51 | 48.79 | 9,712,415 | -0.21(-0.42%) |
Aug 04, 2011 | 50.88 | 50.89 | 48.96 | 48.99 | 9,841,671 | -2.59(-5.02%) |
Aug 03, 2011 | 51.34 | 51.63 | 50.41 | 51.58 | 7,361,243 | +0.29(+0.56%) |
Aug 02, 2011 | 52.35 | 52.64 | 51.30 | 51.30 | 4,456,643 | -1.39(-2.64%) |
Aug 01, 2011 | 53.57 | 53.65 | 52.20 | 52.69 | 6,502,428 | -0.24(-0.45%) |
Jul 29, 2011 | 52.71 | 53.39 | 52.43 | 52.93 | 6,431,096 | -0.29(-0.55%) |
Jul 28, 2011 | 53.39 | 53.90 | 53.16 | 53.22 | 3,518,608 | -0.18(-0.34%) |
Jul 27, 2011 | 54.28 | 54.31 | 53.35 | 53.40 | 2,695,222 | -1.20(-2.20%) |
Jul 26, 2011 | 54.81 | 54.87 | 54.49 | 54.61 | 1,894,755 | -0.23(-0.42%) |
Jul 25, 2011 | 54.63 | 55.13 | 54.56 | 54.84 | 3,948,031 | -0.36(-0.65%) |
Jul 22, 2011 | 55.18 | 55.24 | 55.10 | 55.19 | 1,468,621 | +0.10(+0.17%) |
Jul 21, 2011 | 54.70 | 55.25 | 54.60 | 55.10 | 2,666,467 | +0.67(+1.22%) |
Jul 20, 2011 | 54.62 | 54.63 | 54.30 | 54.43 | 1,755,529 | -0.03(-0.06%) |
Jul 19, 2011 | 53.86 | 54.51 | 53.86 | 54.47 | 2,325,541 | +0.90(+1.69%) |
Jul 18, 2011 | 53.82 | 53.87 | 53.16 | 53.56 | 6,041,072 | -0.50(-0.92%) |
Jul 15, 2011 | 53.97 | 54.09 | 53.66 | 54.06 | 5,670,461 | +0.34(+0.63%) |
Jul 14, 2011 | 54.31 | 54.54 | 53.62 | 53.72 | 2,601,254 | -0.46(-0.85%) |
Jul 13, 2011 | 54.25 | 54.73 | 54.04 | 54.18 | 2,404,275 | +0.21(+0.38%) |
Jul 12, 2011 | 54.03 | 54.50 | 53.92 | 53.97 | 2,663,528 | -0.24(-0.44%) |
Jul 11, 2011 | 54.54 | 54.74 | 54.07 | 54.21 | 2,477,015 | -1.02(-1.85%) |
Jul 08, 2011 | 55.03 | 55.25 | 54.80 | 55.23 | 2,018,291 | -0.40(-0.71%) |
Jul 07, 2011 | 55.54 | 55.76 | 55.42 | 55.63 | 1,968,784 | +0.59(+1.08%) |
Jul 06, 2011 | 54.80 | 55.10 | 54.66 | 55.04 | 2,214,682 | +0.11(+0.20%) |
Jul 05, 2011 | 54.91 | 55.05 | 54.76 | 54.92 | 2,853,601 | -0.01(-0.01%) |