Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.14 | 48.31 | 45.42 | 46.18 | 661,091 | -0.69(-1.47%) |
Sep 29, 2011 | 47.75 | 48.67 | 44.93 | 46.87 | 602,869 | +0.21(+0.45%) |
Sep 28, 2011 | 48.03 | 48.38 | 46.09 | 46.66 | 446,710 | -1.07(-2.24%) |
Sep 27, 2011 | 49.46 | 49.60 | 47.50 | 47.73 | 538,426 | +0.36(+0.76%) |
Sep 26, 2011 | 45.79 | 47.73 | 45.34 | 47.37 | 708,160 | +2.33(+5.17%) |
Sep 23, 2011 | 43.71 | 45.21 | 43.48 | 45.04 | 751,661 | +1.38(+3.16%) |
Sep 22, 2011 | 44.10 | 45.15 | 43.12 | 43.66 | 773,330 | -1.21(-2.70%) |
Sep 21, 2011 | 46.10 | 46.82 | 44.82 | 44.87 | 407,700 | -1.22(-2.65%) |
Sep 20, 2011 | 47.96 | 48.43 | 45.95 | 46.09 | 662,766 | -1.76(-3.68%) |
Sep 19, 2011 | 45.54 | 48.36 | 45.46 | 47.85 | 866,415 | +1.18(+2.53%) |
Sep 16, 2011 | 45.06 | 47.19 | 44.74 | 46.67 | 620,883 | -0.83(-1.75%) |
Sep 15, 2011 | 48.05 | 48.42 | 46.58 | 47.50 | 607,118 | +0.05(+0.11%) |
Sep 14, 2011 | 46.47 | 48.26 | 46.09 | 47.45 | 759,564 | +1.37(+2.97%) |
Sep 13, 2011 | 44.92 | 46.50 | 44.70 | 46.08 | 427,850 | +1.18(+2.63%) |
Sep 12, 2011 | 43.70 | 45.57 | 43.41 | 44.90 | 1,110,639 | +0.35(+0.79%) |
Sep 09, 2011 | 44.92 | 45.23 | 43.64 | 44.55 | 1,022,504 | -0.88(-1.94%) |
Sep 08, 2011 | 46.13 | 47.43 | 45.16 | 45.43 | 751,347 | -1.33(-2.84%) |
Sep 07, 2011 | 45.64 | 47.18 | 45.46 | 46.76 | 397,896 | +1.86(+4.14%) |
Sep 06, 2011 | 42.72 | 44.92 | 42.41 | 44.90 | 569,999 | +0.64(+1.45%) |
Sep 02, 2011 | 44.25 | 45.11 | 43.09 | 44.26 | 448,921 | -1.20(-2.64%) |
Sep 01, 2011 | 46.40 | 47.19 | 45.45 | 45.46 | 706,781 | -0.95(-2.05%) |
Aug 31, 2011 | 47.54 | 48.34 | 46.07 | 46.41 | 640,521 | -0.69(-1.46%) |
Aug 30, 2011 | 48.75 | 48.95 | 46.17 | 47.10 | 3,114,021 | -0.11(-0.23%) |
Aug 29, 2011 | 45.35 | 47.34 | 45.12 | 47.21 | 978,667 | +2.24(+4.98%) |
Aug 26, 2011 | 42.65 | 45.13 | 42.35 | 44.97 | 1,026,896 | +1.83(+4.24%) |
Aug 25, 2011 | 43.33 | 44.42 | 42.41 | 43.14 | 1,375,130 | +0.54(+1.27%) |
Aug 24, 2011 | 41.06 | 42.75 | 40.63 | 42.60 | 719,577 | +1.27(+3.07%) |
Aug 23, 2011 | 37.99 | 41.94 | 37.40 | 41.33 | 968,379 | +3.50(+9.25%) |
Aug 22, 2011 | 38.73 | 38.80 | 37.29 | 37.83 | 1,061,037 | +0.02(+0.05%) |
Aug 19, 2011 | 39.15 | 40.00 | 37.65 | 37.81 | 956,255 | -2.01(-5.05%) |
Aug 18, 2011 | 41.98 | 42.24 | 39.20 | 39.82 | 974,075 | -3.48(-8.04%) |
Aug 17, 2011 | 44.15 | 44.77 | 42.53 | 43.30 | 679,929 | -0.77(-1.75%) |
Aug 16, 2011 | 44.57 | 45.12 | 43.66 | 44.07 | 642,797 | -1.53(-3.36%) |
Aug 15, 2011 | 46.02 | 46.08 | 44.54 | 45.60 | 540,681 | +0.02(+0.04%) |
Aug 12, 2011 | 45.97 | 46.10 | 43.45 | 45.58 | 974,389 | +0.13(+0.29%) |
Aug 11, 2011 | 46.39 | 47.01 | 45.20 | 45.45 | 1,383,489 | -0.25(-0.55%) |
Aug 10, 2011 | 46.78 | 47.34 | 45.50 | 45.70 | 1,363,353 | -1.82(-3.83%) |
Aug 09, 2011 | 46.36 | 47.61 | 41.96 | 47.52 | 1,281,172 | +4.70(+10.98%) |
Aug 08, 2011 | 46.36 | 46.90 | 41.18 | 42.82 | 992,882 | -5.54(-11.46%) |
Aug 05, 2011 | 48.70 | 49.28 | 45.99 | 48.36 | 665,599 | +0.38(+0.79%) |
Aug 04, 2011 | 52.64 | 52.79 | 47.92 | 47.98 | 862,289 | -5.40(-10.12%) |
Aug 03, 2011 | 51.21 | 53.45 | 50.28 | 53.38 | 570,049 | +2.27(+4.44%) |
Aug 02, 2011 | 53.77 | 54.17 | 50.83 | 51.11 | 533,461 | -3.05(-5.63%) |
Aug 01, 2011 | 54.06 | 55.41 | 52.80 | 54.16 | 577,115 | +1.18(+2.23%) |
Jul 29, 2011 | 52.67 | 54.00 | 52.52 | 52.98 | 434,420 | -0.34(-0.64%) |
Jul 28, 2011 | 53.11 | 54.55 | 52.95 | 53.32 | 432,893 | +0.41(+0.77%) |
Jul 27, 2011 | 53.91 | 54.26 | 52.21 | 52.91 | 379,403 | -1.09(-2.02%) |
Jul 26, 2011 | 54.31 | 55.32 | 53.74 | 54.00 | 222,902 | -0.22(-0.41%) |
Jul 25, 2011 | 54.86 | 54.86 | 53.65 | 54.22 | 445,082 | -1.09(-1.97%) |
Jul 22, 2011 | 55.47 | 55.64 | 55.26 | 55.31 | 174,794 | +0.57(+1.04%) |
Jul 21, 2011 | 55.39 | 55.90 | 54.70 | 54.74 | 488,631 | -0.42(-0.76%) |
Jul 20, 2011 | 55.32 | 55.53 | 54.49 | 55.16 | 356,755 | +0.11(+0.20%) |
Jul 19, 2011 | 54.10 | 55.45 | 53.80 | 55.05 | 320,875 | +1.37(+2.55%) |
Jul 18, 2011 | 53.98 | 54.12 | 53.30 | 53.68 | 237,089 | -0.58(-1.07%) |
Jul 15, 2011 | 53.83 | 54.60 | 53.66 | 54.26 | 318,470 | +0.69(+1.29%) |
Jul 14, 2011 | 54.34 | 54.53 | 52.73 | 53.57 | 267,095 | -0.60(-1.11%) |
Jul 13, 2011 | 53.52 | 55.55 | 52.98 | 54.17 | 356,720 | +1.05(+1.98%) |
Jul 12, 2011 | 52.88 | 53.95 | 52.88 | 53.12 | 332,116 | +0.13(+0.25%) |
Jul 11, 2011 | 54.28 | 55.21 | 52.61 | 52.99 | 383,912 | -1.75(-3.20%) |
Jul 08, 2011 | 53.61 | 55.02 | 53.22 | 54.74 | 325,272 | +0.15(+0.27%) |
Jul 07, 2011 | 53.35 | 55.06 | 52.87 | 54.59 | 668,571 | +2.18(+4.16%) |
Jul 06, 2011 | 51.91 | 52.57 | 51.62 | 52.41 | 676,510 | +0.54(+1.04%) |
Jul 05, 2011 | 51.74 | 52.47 | 51.41 | 51.87 | 277,027 | +0.41(+0.80%) |