Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.16 | 50.97 | 49.52 | 50.68 | 2,955,684 | +0.07(+0.15%) |
Sep 29, 2011 | 50.89 | 51.42 | 49.52 | 50.60 | 1,084,509 | +0.62(+1.24%) |
Sep 28, 2011 | 51.01 | 51.52 | 49.97 | 49.98 | 934,925 | -1.13(-2.22%) |
Sep 27, 2011 | 51.42 | 51.97 | 50.77 | 51.11 | 1,385,756 | +0.67(+1.34%) |
Sep 26, 2011 | 49.10 | 50.49 | 48.85 | 50.44 | 1,528,272 | +1.58(+3.23%) |
Sep 23, 2011 | 47.88 | 49.05 | 47.66 | 48.86 | 1,764,607 | +0.61(+1.27%) |
Sep 22, 2011 | 48.18 | 48.90 | 47.60 | 48.25 | 2,599,448 | -0.94(-1.91%) |
Sep 21, 2011 | 51.18 | 51.18 | 49.19 | 49.19 | 1,510,690 | -1.98(-3.88%) |
Sep 20, 2011 | 52.11 | 52.22 | 51.14 | 51.17 | 1,531,896 | -0.67(-1.28%) |
Sep 19, 2011 | 51.46 | 52.12 | 50.98 | 51.84 | 1,178,805 | -0.21(-0.40%) |
Sep 16, 2011 | 52.05 | 52.33 | 51.28 | 52.05 | 2,334,115 | +0.25(+0.49%) |
Sep 15, 2011 | 51.85 | 51.95 | 51.06 | 51.79 | 1,453,922 | +0.66(+1.29%) |
Sep 14, 2011 | 50.58 | 51.81 | 49.49 | 51.14 | 1,747,701 | +0.86(+1.71%) |
Sep 13, 2011 | 49.55 | 50.67 | 49.45 | 50.28 | 1,642,304 | +0.87(+1.77%) |
Sep 12, 2011 | 48.49 | 49.51 | 48.06 | 49.40 | 1,810,297 | +0.15(+0.30%) |
Sep 09, 2011 | 49.17 | 49.72 | 48.80 | 49.26 | 1,942,766 | -0.40(-0.80%) |
Sep 08, 2011 | 49.98 | 50.55 | 49.51 | 49.66 | 1,539,521 | -0.67(-1.34%) |
Sep 07, 2011 | 49.05 | 50.34 | 48.98 | 50.33 | 1,297,268 | +1.92(+3.98%) |
Sep 06, 2011 | 48.29 | 48.51 | 47.69 | 48.40 | 2,814,877 | -1.18(-2.37%) |
Sep 02, 2011 | 50.41 | 50.59 | 49.23 | 49.58 | 1,698,377 | -1.75(-3.40%) |
Sep 01, 2011 | 52.21 | 52.82 | 51.19 | 51.33 | 1,657,463 | -0.85(-1.63%) |
Aug 31, 2011 | 52.99 | 53.43 | 51.75 | 52.18 | 1,360,049 | -0.36(-0.69%) |
Aug 30, 2011 | 51.83 | 52.93 | 51.72 | 52.54 | 1,822,876 | +0.60(+1.15%) |
Aug 29, 2011 | 50.78 | 51.97 | 50.71 | 51.94 | 1,752,134 | +1.83(+3.65%) |
Aug 26, 2011 | 48.72 | 50.20 | 47.60 | 50.12 | 1,887,535 | +1.24(+2.53%) |
Aug 25, 2011 | 49.92 | 50.28 | 48.70 | 48.88 | 1,836,555 | -0.86(-1.72%) |
Aug 24, 2011 | 48.87 | 49.82 | 48.70 | 49.73 | 1,321,307 | +0.71(+1.44%) |
Aug 23, 2011 | 47.62 | 49.17 | 47.25 | 49.03 | 1,677,060 | +1.46(+3.07%) |
Aug 22, 2011 | 47.91 | 48.26 | 47.20 | 47.57 | 1,386,847 | +0.63(+1.35%) |
Aug 19, 2011 | 46.73 | 47.77 | 46.53 | 46.93 | 2,288,652 | -0.42(-0.89%) |
Aug 18, 2011 | 48.33 | 48.69 | 46.87 | 47.35 | 2,566,577 | -2.18(-4.40%) |
Aug 17, 2011 | 49.84 | 50.16 | 49.00 | 49.53 | 1,426,064 | -0.21(-0.41%) |
Aug 16, 2011 | 50.07 | 50.27 | 49.20 | 49.74 | 1,632,419 | -0.74(-1.47%) |
Aug 15, 2011 | 50.49 | 50.72 | 49.67 | 50.48 | 1,374,672 | +0.07(+0.13%) |
Aug 12, 2011 | 48.97 | 50.77 | 48.74 | 50.42 | 2,924,696 | +1.71(+3.51%) |
Aug 11, 2011 | 46.64 | 49.48 | 46.58 | 48.71 | 2,413,876 | +2.31(+4.97%) |
Aug 10, 2011 | 47.31 | 47.94 | 45.93 | 46.40 | 5,616,348 | -1.51(-3.15%) |
Aug 09, 2011 | 47.96 | 49.92 | 46.55 | 47.91 | 9,071,600 | +0.55(+1.15%) |
Aug 08, 2011 | 50.24 | 50.27 | 47.29 | 47.37 | 3,711,372 | -2.85(-5.68%) |
Aug 05, 2011 | 50.95 | 51.24 | 49.05 | 50.22 | 3,096,175 | -0.15(-0.31%) |
Aug 04, 2011 | 51.96 | 52.37 | 50.36 | 50.37 | 2,227,483 | -2.34(-4.43%) |
Aug 03, 2011 | 52.08 | 53.18 | 51.76 | 52.71 | 1,982,199 | +0.81(+1.56%) |
Aug 02, 2011 | 52.53 | 52.88 | 51.71 | 51.90 | 2,269,687 | -0.94(-1.79%) |
Aug 01, 2011 | 53.94 | 53.94 | 52.31 | 52.84 | 1,487,991 | -0.46(-0.86%) |
Jul 29, 2011 | 53.23 | 54.01 | 52.73 | 53.30 | 1,681,593 | -0.29(-0.54%) |
Jul 28, 2011 | 54.26 | 54.77 | 53.45 | 53.59 | 3,110,138 | -0.87(-1.59%) |
Jul 27, 2011 | 56.63 | 56.76 | 54.02 | 54.46 | 5,313,004 | -4.70(-7.94%) |
Jul 26, 2011 | 59.65 | 59.65 | 58.87 | 59.15 | 1,587,442 | -0.71(-1.18%) |
Jul 25, 2011 | 59.01 | 60.05 | 58.79 | 59.86 | 1,363,260 | +0.57(+0.97%) |
Jul 22, 2011 | 59.01 | 59.68 | 58.73 | 59.29 | 1,180,663 | +0.47(+0.80%) |
Jul 21, 2011 | 58.25 | 59.21 | 58.25 | 58.82 | 1,070,996 | +0.81(+1.40%) |
Jul 20, 2011 | 58.24 | 58.36 | 57.69 | 58.00 | 813,436 | -0.45(-0.77%) |
Jul 19, 2011 | 57.97 | 58.56 | 57.89 | 58.45 | 812,893 | +0.91(+1.58%) |
Jul 18, 2011 | 57.72 | 57.82 | 57.24 | 57.55 | 1,175,367 | -0.36(-0.62%) |
Jul 15, 2011 | 58.28 | 58.35 | 57.33 | 57.91 | 1,353,330 | -0.27(-0.46%) |
Jul 14, 2011 | 58.69 | 58.98 | 57.86 | 58.17 | 939,389 | -0.50(-0.85%) |
Jul 13, 2011 | 58.96 | 59.34 | 58.50 | 58.67 | 850,319 | +0.07(+0.11%) |
Jul 12, 2011 | 59.32 | 59.43 | 58.55 | 58.61 | 1,073,038 | -0.69(-1.17%) |
Jul 11, 2011 | 59.35 | 59.65 | 58.86 | 59.30 | 1,274,115 | -0.76(-1.26%) |
Jul 08, 2011 | 59.76 | 60.32 | 59.71 | 60.06 | 1,122,163 | -0.46(-0.76%) |
Jul 07, 2011 | 60.20 | 60.89 | 59.96 | 60.52 | 1,145,850 | +0.69(+1.16%) |
Jul 06, 2011 | 59.34 | 60.04 | 59.24 | 59.82 | 1,172,796 | +0.51(+0.86%) |
Jul 05, 2011 | 59.56 | 59.66 | 59.04 | 59.32 | 1,130,009 | -0.11(-0.19%) |