Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.18 | 43.46 | 42.32 | 42.40 | 1,951,982 | -1.53(-3.48%) |
Sep 29, 2011 | 44.08 | 44.31 | 42.78 | 43.93 | 2,019,059 | +0.91(+2.12%) |
Sep 28, 2011 | 44.71 | 44.72 | 42.92 | 43.02 | 2,114,894 | -1.20(-2.71%) |
Sep 27, 2011 | 44.69 | 45.06 | 43.93 | 44.22 | 1,940,565 | +0.74(+1.70%) |
Sep 26, 2011 | 43.09 | 43.57 | 41.80 | 43.48 | 1,186,810 | +1.28(+3.03%) |
Sep 23, 2011 | 41.35 | 42.35 | 41.11 | 42.20 | 1,843,888 | +0.82(+1.98%) |
Sep 22, 2011 | 40.73 | 41.63 | 40.57 | 41.38 | 3,028,373 | -0.76(-1.80%) |
Sep 21, 2011 | 43.63 | 44.22 | 42.13 | 42.14 | 1,717,890 | -1.76(-4.01%) |
Sep 20, 2011 | 45.00 | 45.19 | 43.82 | 43.90 | 1,866,025 | -0.69(-1.55%) |
Sep 19, 2011 | 43.89 | 44.84 | 43.59 | 44.59 | 1,605,578 | -0.26(-0.58%) |
Sep 16, 2011 | 44.37 | 45.28 | 44.13 | 44.85 | 3,083,474 | +0.60(+1.36%) |
Sep 15, 2011 | 43.96 | 44.29 | 42.56 | 44.25 | 3,039,232 | +0.74(+1.70%) |
Sep 14, 2011 | 43.17 | 44.27 | 41.91 | 43.51 | 1,797,576 | +0.55(+1.28%) |
Sep 13, 2011 | 42.41 | 43.39 | 42.08 | 42.96 | 2,218,714 | +0.77(+1.83%) |
Sep 12, 2011 | 41.65 | 42.21 | 41.16 | 42.19 | 2,753,526 | -0.28(-0.66%) |
Sep 09, 2011 | 43.66 | 43.75 | 41.97 | 42.47 | 3,038,057 | -1.56(-3.54%) |
Sep 08, 2011 | 43.74 | 45.32 | 43.41 | 44.03 | 5,652,175 | -4.79(-9.81%) |
Sep 07, 2011 | 48.69 | 49.01 | 48.43 | 48.82 | 1,571,728 | +1.06(+2.22%) |
Sep 06, 2011 | 46.31 | 47.88 | 46.08 | 47.76 | 1,706,631 | -0.35(-0.73%) |
Sep 02, 2011 | 48.45 | 49.13 | 47.75 | 48.11 | 1,627,300 | -1.58(-3.18%) |
Sep 01, 2011 | 51.29 | 51.97 | 49.62 | 49.69 | 1,868,898 | -1.44(-2.82%) |
Aug 31, 2011 | 51.59 | 52.24 | 50.23 | 51.13 | 1,993,633 | -0.33(-0.64%) |
Aug 30, 2011 | 50.60 | 51.82 | 50.36 | 51.46 | 1,083,905 | +0.44(+0.86%) |
Aug 29, 2011 | 49.79 | 51.15 | 49.79 | 51.02 | 1,421,822 | +2.01(+4.10%) |
Aug 26, 2011 | 46.93 | 49.08 | 46.23 | 49.01 | 974,748 | +1.61(+3.40%) |
Aug 25, 2011 | 48.23 | 48.63 | 47.05 | 47.40 | 1,406,155 | -0.55(-1.15%) |
Aug 24, 2011 | 46.39 | 48.07 | 46.21 | 47.95 | 998,662 | +1.34(+2.87%) |
Aug 23, 2011 | 44.73 | 46.62 | 44.27 | 46.61 | 1,307,075 | +2.01(+4.51%) |
Aug 22, 2011 | 45.22 | 45.28 | 44.28 | 44.60 | 1,483,358 | +0.52(+1.18%) |
Aug 19, 2011 | 43.28 | 45.15 | 43.16 | 44.08 | 2,394,232 | -0.08(-0.18%) |
Aug 18, 2011 | 45.61 | 46.00 | 43.76 | 44.16 | 2,194,735 | -3.18(-6.72%) |
Aug 17, 2011 | 47.68 | 48.09 | 46.89 | 47.34 | 1,276,231 | +0.03(+0.06%) |
Aug 16, 2011 | 48.29 | 48.29 | 46.96 | 47.31 | 2,663,472 | -1.51(-3.09%) |
Aug 15, 2011 | 48.57 | 49.50 | 48.34 | 48.82 | 2,304,888 | +0.63(+1.31%) |
Aug 12, 2011 | 47.09 | 48.49 | 47.00 | 48.19 | 2,545,361 | +2.07(+4.49%) |
Aug 11, 2011 | 43.69 | 46.90 | 43.52 | 46.12 | 2,284,072 | +2.77(+6.39%) |
Aug 10, 2011 | 44.11 | 45.20 | 43.23 | 43.35 | 3,772,303 | -1.97(-4.35%) |
Aug 09, 2011 | 43.33 | 45.34 | 42.08 | 45.32 | 4,982,252 | +3.94(+9.52%) |
Aug 08, 2011 | 43.33 | 43.85 | 41.37 | 41.38 | 3,278,825 | -3.16(-7.09%) |
Aug 05, 2011 | 46.01 | 46.93 | 43.73 | 44.54 | 4,059,131 | -0.45(-1.00%) |
Aug 04, 2011 | 46.94 | 46.99 | 44.87 | 44.99 | 2,285,704 | -2.81(-5.88%) |
Aug 03, 2011 | 47.13 | 47.93 | 46.10 | 47.80 | 2,018,192 | +0.62(+1.31%) |
Aug 02, 2011 | 48.64 | 48.86 | 47.17 | 47.18 | 2,071,818 | -1.75(-3.58%) |
Aug 01, 2011 | 50.39 | 50.57 | 48.33 | 48.93 | 2,675,849 | -0.65(-1.31%) |
Jul 29, 2011 | 50.63 | 50.65 | 49.49 | 49.58 | 3,913,588 | -1.69(-3.30%) |
Jul 28, 2011 | 51.91 | 52.22 | 51.23 | 51.27 | 1,679,078 | -0.63(-1.21%) |
Jul 27, 2011 | 53.69 | 53.69 | 51.65 | 51.90 | 1,529,902 | -2.17(-4.01%) |
Jul 26, 2011 | 54.76 | 54.76 | 53.70 | 54.07 | 945,177 | -0.76(-1.39%) |
Jul 25, 2011 | 54.45 | 55.25 | 54.30 | 54.83 | 894,355 | -0.22(-0.40%) |
Jul 22, 2011 | 54.95 | 55.29 | 54.82 | 55.05 | 607,765 | +0.04(+0.07%) |
Jul 21, 2011 | 54.74 | 55.22 | 54.24 | 55.01 | 881,063 | +0.57(+1.05%) |
Jul 20, 2011 | 54.29 | 54.58 | 53.78 | 54.44 | 1,270,945 | +0.32(+0.59%) |
Jul 19, 2011 | 53.30 | 54.27 | 53.24 | 54.12 | 1,070,745 | +1.20(+2.27%) |
Jul 18, 2011 | 54.18 | 54.18 | 52.75 | 52.92 | 1,640,741 | -1.57(-2.88%) |
Jul 15, 2011 | 54.79 | 54.88 | 54.01 | 54.49 | 1,193,605 | +0.02(+0.04%) |
Jul 14, 2011 | 55.79 | 55.91 | 54.37 | 54.47 | 1,119,341 | -1.20(-2.16%) |
Jul 13, 2011 | 55.95 | 56.36 | 55.54 | 55.67 | 513,397 | +0.07(+0.13%) |
Jul 12, 2011 | 55.76 | 56.10 | 55.47 | 55.60 | 848,342 | -0.36(-0.64%) |
Jul 11, 2011 | 56.40 | 56.47 | 55.59 | 55.96 | 920,243 | -1.21(-2.12%) |
Jul 08, 2011 | 56.74 | 57.21 | 56.51 | 57.17 | 682,343 | -0.45(-0.78%) |
Jul 07, 2011 | 58.09 | 58.09 | 57.44 | 57.62 | 855,120 | +0.30(+0.52%) |
Jul 06, 2011 | 57.17 | 57.48 | 56.70 | 57.32 | 685,568 | -0.04(-0.07%) |
Jul 05, 2011 | 57.62 | 57.73 | 57.13 | 57.36 | 559,979 | -0.43(-0.74%) |