Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.84 | 45.39 | 44.66 | 44.66 | 103,967 | -0.71(-1.57%) |
Sep 29, 2011 | 45.86 | 45.86 | 44.76 | 45.38 | 72,539 | +0.40(+0.90%) |
Sep 28, 2011 | 45.74 | 45.88 | 44.97 | 44.97 | 18,304 | -0.52(-1.15%) |
Sep 27, 2011 | 45.78 | 46.31 | 45.45 | 45.49 | 36,165 | +0.44(+0.97%) |
Sep 26, 2011 | 44.67 | 45.06 | 44.42 | 45.06 | 19,664 | +0.64(+1.44%) |
Sep 23, 2011 | 43.91 | 44.50 | 43.91 | 44.42 | 27,052 | +0.34(+0.77%) |
Sep 22, 2011 | 44.19 | 44.43 | 43.43 | 44.08 | 485,176 | -0.98(-2.17%) |
Sep 21, 2011 | 46.34 | 46.57 | 45.06 | 45.06 | 165,381 | -1.33(-2.87%) |
Sep 20, 2011 | 46.85 | 47.22 | 46.39 | 46.39 | 23,264 | -0.10(-0.22%) |
Sep 19, 2011 | 46.25 | 46.66 | 45.97 | 46.49 | 24,662 | -0.40(-0.86%) |
Sep 16, 2011 | 46.97 | 46.99 | 46.63 | 46.90 | 22,176 | +0.26(+0.56%) |
Sep 15, 2011 | 46.69 | 46.75 | 46.33 | 46.64 | 24,263 | +0.25(+0.55%) |
Sep 14, 2011 | 46.22 | 46.70 | 45.40 | 46.38 | 36,498 | +0.48(+1.04%) |
Sep 13, 2011 | 45.48 | 45.95 | 45.17 | 45.90 | 76,289 | +0.67(+1.48%) |
Sep 12, 2011 | 44.59 | 45.24 | 44.45 | 45.24 | 30,223 | -0.07(-0.15%) |
Sep 09, 2011 | 45.98 | 45.98 | 45.10 | 45.30 | 22,488 | -0.89(-1.92%) |
Sep 08, 2011 | 46.55 | 46.63 | 46.09 | 46.19 | 32,688 | -0.44(-0.94%) |
Sep 07, 2011 | 46.50 | 46.72 | 46.12 | 46.63 | 17,276 | +0.83(+1.80%) |
Sep 06, 2011 | 45.26 | 45.88 | 45.26 | 45.80 | 22,669 | -0.65(-1.39%) |
Sep 02, 2011 | 46.70 | 47.01 | 46.34 | 46.45 | 27,433 | -1.03(-2.17%) |
Sep 01, 2011 | 48.00 | 48.31 | 47.38 | 47.48 | 40,571 | -0.47(-0.98%) |
Aug 31, 2011 | 48.42 | 48.72 | 47.51 | 47.95 | 164,650 | -0.10(-0.20%) |
Aug 30, 2011 | 47.56 | 48.33 | 47.56 | 48.05 | 41,427 | +0.27(+0.55%) |
Aug 29, 2011 | 47.03 | 47.78 | 47.03 | 47.78 | 21,949 | +1.09(+2.33%) |
Aug 26, 2011 | 45.96 | 46.74 | 45.45 | 46.69 | 31,975 | +0.27(+0.59%) |
Aug 25, 2011 | 47.55 | 47.61 | 46.22 | 46.42 | 136,782 | -1.06(-2.23%) |
Aug 24, 2011 | 46.80 | 47.50 | 46.74 | 47.48 | 42,064 | +0.69(+1.48%) |
Aug 23, 2011 | 45.51 | 46.79 | 45.35 | 46.79 | 91,724 | +1.58(+3.50%) |
Aug 22, 2011 | 46.29 | 46.29 | 45.11 | 45.21 | 28,646 | -0.06(-0.13%) |
Aug 19, 2011 | 45.00 | 46.37 | 45.00 | 45.26 | 396,504 | -0.53(-1.16%) |
Aug 18, 2011 | 46.35 | 46.40 | 45.35 | 45.79 | 28,026 | -1.49(-3.16%) |
Aug 17, 2011 | 47.28 | 47.41 | 46.99 | 47.29 | 41,866 | +0.70(+1.50%) |
Aug 16, 2011 | 46.48 | 46.87 | 46.23 | 46.59 | 40,302 | -0.33(-0.71%) |
Aug 15, 2011 | 46.01 | 46.93 | 46.01 | 46.92 | 53,064 | +1.21(+2.66%) |
Aug 12, 2011 | 46.55 | 46.55 | 45.37 | 45.71 | 36,263 | +0.07(+0.16%) |
Aug 11, 2011 | 44.62 | 46.06 | 44.32 | 45.63 | 73,144 | +1.23(+2.77%) |
Aug 10, 2011 | 45.11 | 45.49 | 44.19 | 44.40 | 94,115 | -1.35(-2.94%) |
Aug 09, 2011 | 46.46 | 45.75 | 42.98 | 45.75 | 131,497 | +2.22(+5.11%) |
Aug 08, 2011 | 44.76 | 45.85 | 43.53 | 43.53 | 97,000 | -3.01(-6.47%) |
Aug 05, 2011 | 47.14 | 47.30 | 45.34 | 46.54 | 102,312 | -0.27(-0.58%) |
Aug 04, 2011 | 48.33 | 48.33 | 46.75 | 46.81 | 132,079 | -2.18(-4.45%) |
Aug 03, 2011 | 48.39 | 49.00 | 47.77 | 48.99 | 72,793 | +0.62(+1.28%) |
Aug 02, 2011 | 49.47 | 49.47 | 48.37 | 48.37 | 40,060 | -1.40(-2.81%) |
Aug 01, 2011 | 50.34 | 50.54 | 49.35 | 49.77 | 52,252 | +0.31(+0.62%) |
Jul 29, 2011 | 49.29 | 49.78 | 48.88 | 49.46 | 83,064 | -0.28(-0.56%) |
Jul 28, 2011 | 50.22 | 50.42 | 49.60 | 49.74 | 84,617 | -0.68(-1.36%) |
Jul 27, 2011 | 50.79 | 50.91 | 50.40 | 50.42 | 61,461 | -0.60(-1.17%) |
Jul 26, 2011 | 51.18 | 51.22 | 50.96 | 51.02 | 28,532 | -0.04(-0.09%) |
Jul 25, 2011 | 51.34 | 51.42 | 51.05 | 51.06 | 49,093 | -0.71(-1.36%) |
Jul 22, 2011 | 51.59 | 51.77 | 51.59 | 51.77 | 112,054 | -0.18(-0.34%) |
Jul 21, 2011 | 51.76 | 52.21 | 51.71 | 51.95 | 57,285 | +0.46(+0.89%) |
Jul 20, 2011 | 51.80 | 51.80 | 51.37 | 51.49 | 62,010 | -0.18(-0.34%) |
Jul 19, 2011 | 51.36 | 51.67 | 51.20 | 51.67 | 48,695 | +0.58(+1.14%) |
Jul 18, 2011 | 51.61 | 51.61 | 50.76 | 51.09 | 81,860 | -0.72(-1.39%) |
Jul 15, 2011 | 52.09 | 52.09 | 51.53 | 51.81 | 22,323 | -0.01(-0.03%) |
Jul 14, 2011 | 52.61 | 52.85 | 51.76 | 51.82 | 20,300 | -0.73(-1.39%) |
Jul 13, 2011 | 52.73 | 53.01 | 52.51 | 52.55 | 18,039 | +0.07(+0.13%) |
Jul 12, 2011 | 52.42 | 52.98 | 52.42 | 52.48 | 25,236 | -0.02(-0.04%) |
Jul 11, 2011 | 52.65 | 52.95 | 52.50 | 52.50 | 78,702 | -0.90(-1.68%) |
Jul 08, 2011 | 53.40 | 53.45 | 53.08 | 53.40 | 28,893 | -0.26(-0.48%) |
Jul 07, 2011 | 53.83 | 53.83 | 53.56 | 53.66 | 49,514 | +0.28(+0.53%) |
Jul 06, 2011 | 53.19 | 53.50 | 52.99 | 53.37 | 49,018 | +0.20(+0.38%) |
Jul 05, 2011 | 53.32 | 53.32 | 52.96 | 53.17 | 310,527 | -0.14(-0.26%) |