Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.06 | 52.41 | 51.06 | 51.30 | 452,877 | -0.48(-0.93%) |
Sep 29, 2011 | 52.41 | 53.13 | 50.09 | 51.78 | 405,330 | +0.37(+0.72%) |
Sep 28, 2011 | 53.96 | 54.16 | 51.34 | 51.41 | 389,792 | -2.43(-4.51%) |
Sep 27, 2011 | 54.00 | 54.59 | 53.29 | 53.84 | 518,737 | +0.94(+1.78%) |
Sep 26, 2011 | 52.02 | 53.01 | 50.74 | 52.90 | 422,024 | +1.17(+2.26%) |
Sep 23, 2011 | 51.01 | 51.97 | 50.49 | 51.73 | 490,286 | +0.63(+1.23%) |
Sep 22, 2011 | 51.44 | 51.85 | 50.20 | 51.10 | 727,368 | -2.29(-4.29%) |
Sep 21, 2011 | 55.32 | 55.53 | 53.32 | 53.39 | 546,937 | -1.92(-3.47%) |
Sep 20, 2011 | 55.73 | 57.30 | 55.06 | 55.31 | 621,496 | +0.23(+0.42%) |
Sep 19, 2011 | 54.38 | 55.45 | 53.31 | 55.08 | 401,752 | -0.38(-0.69%) |
Sep 16, 2011 | 55.43 | 56.81 | 55.01 | 55.46 | 493,380 | +0.02(+0.04%) |
Sep 15, 2011 | 55.65 | 55.95 | 54.29 | 55.44 | 399,000 | +0.05(+0.09%) |
Sep 14, 2011 | 54.94 | 56.30 | 53.60 | 55.39 | 524,155 | +1.11(+2.04%) |
Sep 13, 2011 | 53.85 | 54.63 | 52.77 | 54.28 | 600,060 | +0.80(+1.50%) |
Sep 12, 2011 | 51.15 | 53.52 | 50.86 | 53.48 | 723,434 | +2.61(+5.13%) |
Sep 09, 2011 | 51.46 | 51.99 | 50.60 | 50.87 | 558,247 | -0.93(-1.80%) |
Sep 08, 2011 | 52.16 | 52.58 | 51.25 | 51.80 | 497,841 | -0.87(-1.65%) |
Sep 07, 2011 | 52.28 | 52.75 | 51.02 | 52.67 | 440,091 | +1.29(+2.51%) |
Sep 06, 2011 | 49.75 | 51.52 | 49.60 | 51.38 | 457,019 | -0.08(-0.16%) |
Sep 02, 2011 | 51.74 | 52.53 | 50.99 | 51.46 | 391,372 | -1.50(-2.83%) |
Sep 01, 2011 | 53.66 | 54.47 | 52.88 | 52.96 | 381,567 | -0.91(-1.69%) |
Aug 31, 2011 | 54.49 | 54.69 | 53.18 | 53.87 | 353,421 | -0.10(-0.19%) |
Aug 30, 2011 | 54.66 | 54.94 | 53.55 | 53.97 | 393,763 | -1.09(-1.98%) |
Aug 29, 2011 | 53.64 | 55.17 | 53.42 | 55.06 | 546,768 | +2.79(+5.34%) |
Aug 26, 2011 | 50.06 | 52.72 | 48.90 | 52.27 | 584,026 | +2.14(+4.27%) |
Aug 25, 2011 | 52.36 | 52.38 | 49.72 | 50.13 | 455,847 | -1.72(-3.32%) |
Aug 24, 2011 | 49.50 | 51.96 | 48.92 | 51.85 | 572,899 | +2.24(+4.52%) |
Aug 23, 2011 | 47.43 | 49.65 | 46.66 | 49.61 | 771,386 | +2.41(+5.11%) |
Aug 22, 2011 | 47.75 | 48.05 | 46.95 | 47.20 | 248,020 | +0.43(+0.92%) |
Aug 19, 2011 | 46.61 | 47.87 | 46.49 | 46.77 | 306,574 | -0.68(-1.43%) |
Aug 18, 2011 | 49.59 | 49.85 | 47.00 | 47.45 | 542,291 | -3.81(-7.43%) |
Aug 17, 2011 | 50.65 | 51.31 | 50.27 | 51.26 | 519,984 | +0.91(+1.81%) |
Aug 16, 2011 | 51.01 | 51.01 | 49.67 | 50.35 | 388,583 | -1.22(-2.37%) |
Aug 15, 2011 | 51.71 | 52.38 | 50.61 | 51.57 | 412,265 | +0.48(+0.94%) |
Aug 12, 2011 | 49.86 | 51.80 | 49.10 | 51.09 | 776,872 | +1.36(+2.73%) |
Aug 11, 2011 | 47.33 | 50.35 | 46.51 | 49.73 | 758,701 | +2.64(+5.61%) |
Aug 10, 2011 | 47.88 | 49.09 | 46.99 | 47.09 | 826,579 | -2.32(-4.70%) |
Aug 09, 2011 | 51.41 | 49.47 | 46.00 | 49.41 | 1,266,052 | +1.09(+2.26%) |
Aug 08, 2011 | 51.41 | 52.00 | 48.29 | 48.32 | 1,159,545 | -4.15(-7.91%) |
Aug 05, 2011 | 54.24 | 54.50 | 51.80 | 52.47 | 795,046 | -1.31(-2.44%) |
Aug 04, 2011 | 56.79 | 57.50 | 53.74 | 53.78 | 1,104,556 | -3.53(-6.16%) |
Aug 03, 2011 | 55.03 | 59.35 | 53.62 | 57.31 | 2,150,144 | +5.66(+10.96%) |
Aug 02, 2011 | 52.69 | 53.64 | 51.60 | 51.65 | 576,980 | -1.17(-2.22%) |
Aug 01, 2011 | 52.75 | 53.94 | 52.28 | 52.82 | 403,926 | +0.07(+0.13%) |
Jul 29, 2011 | 52.18 | 53.60 | 52.02 | 52.75 | 572,014 | -0.27(-0.51%) |
Jul 28, 2011 | 53.53 | 54.75 | 52.26 | 53.02 | 542,840 | -0.73(-1.36%) |
Jul 27, 2011 | 55.67 | 55.67 | 53.57 | 53.75 | 502,338 | -1.63(-2.95%) |
Jul 26, 2011 | 56.22 | 56.37 | 55.26 | 55.38 | 1,152,000 | -0.73(-1.30%) |
Jul 25, 2011 | 55.28 | 56.30 | 55.19 | 56.12 | 224,978 | -0.02(-0.04%) |
Jul 22, 2011 | 56.23 | 56.29 | 56.09 | 56.14 | 163,566 | -0.27(-0.47%) |
Jul 21, 2011 | 56.08 | 57.05 | 55.64 | 56.41 | 255,700 | +0.62(+1.10%) |
Jul 20, 2011 | 56.20 | 56.20 | 54.95 | 55.79 | 215,606 | -0.25(-0.45%) |
Jul 19, 2011 | 54.45 | 56.08 | 54.44 | 56.04 | 345,016 | +1.84(+3.40%) |
Jul 18, 2011 | 54.12 | 54.40 | 53.23 | 54.20 | 460,142 | -0.12(-0.22%) |
Jul 15, 2011 | 53.83 | 54.36 | 53.41 | 54.31 | 281,334 | +0.61(+1.14%) |
Jul 14, 2011 | 55.52 | 55.62 | 53.67 | 53.70 | 348,770 | -1.54(-2.78%) |
Jul 13, 2011 | 54.03 | 55.73 | 54.03 | 55.24 | 500,258 | +1.31(+2.43%) |
Jul 12, 2011 | 53.42 | 54.17 | 53.39 | 53.93 | 313,758 | -0.15(-0.27%) |
Jul 11, 2011 | 53.88 | 54.23 | 53.53 | 54.08 | 532,028 | -0.45(-0.83%) |
Jul 08, 2011 | 53.59 | 54.58 | 53.50 | 54.52 | 339,248 | +0.46(+0.86%) |
Jul 07, 2011 | 54.64 | 55.15 | 53.55 | 54.06 | 557,886 | -0.25(-0.46%) |
Jul 06, 2011 | 53.15 | 54.74 | 52.72 | 54.31 | 453,488 | +0.96(+1.80%) |
Jul 05, 2011 | 52.55 | 53.58 | 52.25 | 53.35 | 540,532 | +0.94(+1.79%) |