Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 49.24 | 49.26 | 47.77 | 47.82 | 10,785,981 | -1.83(-3.68%) |
Sep 29, 2011 | 49.94 | 50.41 | 48.96 | 49.65 | 8,456,686 | +0.62(+1.26%) |
Sep 28, 2011 | 50.91 | 51.43 | 48.96 | 49.03 | 8,904,874 | -1.79(-3.51%) |
Sep 27, 2011 | 50.87 | 51.81 | 50.51 | 50.81 | 7,318,539 | +0.73(+1.45%) |
Sep 26, 2011 | 49.56 | 50.13 | 48.93 | 50.09 | 7,555,755 | +0.80(+1.62%) |
Sep 23, 2011 | 48.39 | 49.52 | 48.19 | 49.29 | 6,880,899 | +0.73(+1.50%) |
Sep 22, 2011 | 49.84 | 49.90 | 47.96 | 48.56 | 15,157,806 | -2.29(-4.51%) |
Sep 21, 2011 | 52.85 | 53.13 | 50.81 | 50.85 | 7,442,356 | -1.91(-3.62%) |
Sep 20, 2011 | 52.92 | 53.24 | 52.27 | 52.77 | 5,876,667 | +0.00(+0.00%) |
Sep 19, 2011 | 53.01 | 53.01 | 51.88 | 52.77 | 6,834,282 | -0.88(-1.64%) |
Sep 16, 2011 | 54.24 | 54.39 | 53.30 | 53.65 | 9,048,226 | -0.07(-0.12%) |
Sep 15, 2011 | 53.41 | 53.98 | 52.95 | 53.71 | 6,338,300 | +0.79(+1.50%) |
Sep 14, 2011 | 51.93 | 53.55 | 51.23 | 52.92 | 8,107,455 | +1.09(+2.09%) |
Sep 13, 2011 | 52.15 | 52.49 | 51.42 | 51.83 | 9,711,063 | -0.27(-0.52%) |
Sep 12, 2011 | 50.77 | 52.15 | 50.63 | 52.11 | 8,779,974 | +1.05(+2.05%) |
Sep 09, 2011 | 52.00 | 52.08 | 50.63 | 51.06 | 11,143,721 | -1.74(-3.29%) |
Sep 08, 2011 | 53.21 | 53.73 | 52.48 | 52.80 | 7,088,628 | -0.87(-1.63%) |
Sep 07, 2011 | 52.87 | 53.72 | 52.40 | 53.67 | 7,826,566 | +1.66(+3.19%) |
Sep 06, 2011 | 51.59 | 52.13 | 51.09 | 52.01 | 7,825,318 | -0.85(-1.60%) |
Sep 02, 2011 | 53.31 | 53.51 | 52.57 | 52.86 | 6,591,975 | -1.51(-2.77%) |
Sep 01, 2011 | 55.30 | 55.90 | 54.15 | 54.37 | 6,808,188 | -0.91(-1.65%) |
Aug 31, 2011 | 55.09 | 55.54 | 54.76 | 55.28 | 7,111,621 | +0.61(+1.11%) |
Aug 30, 2011 | 54.41 | 55.03 | 53.77 | 54.67 | 5,605,587 | -0.02(-0.04%) |
Aug 29, 2011 | 54.16 | 54.78 | 53.89 | 54.69 | 5,204,391 | +1.39(+2.61%) |
Aug 26, 2011 | 51.64 | 53.47 | 50.96 | 53.30 | 8,091,175 | +1.21(+2.33%) |
Aug 25, 2011 | 53.59 | 53.73 | 51.82 | 52.09 | 9,914,289 | -1.40(-2.62%) |
Aug 24, 2011 | 52.89 | 53.59 | 52.53 | 53.49 | 7,771,097 | +0.41(+0.78%) |
Aug 23, 2011 | 51.41 | 53.17 | 51.21 | 53.07 | 8,735,348 | +1.81(+3.53%) |
Aug 22, 2011 | 52.19 | 52.31 | 50.96 | 51.26 | 6,657,028 | +0.05(+0.10%) |
Aug 19, 2011 | 51.06 | 52.51 | 51.03 | 51.21 | 9,234,860 | -0.37(-0.71%) |
Aug 18, 2011 | 53.18 | 53.31 | 51.12 | 51.57 | 12,740,463 | -2.34(-4.34%) |
Aug 17, 2011 | 54.75 | 55.31 | 53.68 | 53.91 | 8,150,349 | -0.43(-0.80%) |
Aug 16, 2011 | 54.61 | 54.71 | 53.63 | 54.34 | 7,674,348 | -0.78(-1.42%) |
Aug 15, 2011 | 54.70 | 55.36 | 54.24 | 55.13 | 6,282,650 | +0.51(+0.93%) |
Aug 12, 2011 | 54.19 | 54.76 | 53.46 | 54.62 | 8,641,540 | +0.87(+1.63%) |
Aug 11, 2011 | 52.07 | 54.50 | 51.80 | 53.74 | 10,793,856 | +1.98(+3.82%) |
Aug 10, 2011 | 53.60 | 53.74 | 51.62 | 51.76 | 14,171,790 | -2.95(-5.39%) |
Aug 09, 2011 | 53.43 | 54.83 | 51.65 | 54.72 | 18,147,854 | +2.71(+5.22%) |
Aug 08, 2011 | 53.43 | 53.84 | 51.96 | 52.00 | 17,373,256 | -2.75(-5.03%) |
Aug 05, 2011 | 55.21 | 55.73 | 53.76 | 54.76 | 12,777,223 | +0.34(+0.63%) |
Aug 04, 2011 | 56.29 | 56.29 | 54.33 | 54.41 | 13,694,521 | -2.61(-4.58%) |
Aug 03, 2011 | 56.61 | 57.20 | 56.12 | 57.02 | 9,486,164 | +0.60(+1.07%) |
Aug 02, 2011 | 56.69 | 57.73 | 56.41 | 56.42 | 9,682,786 | -0.99(-1.73%) |
Aug 01, 2011 | 58.22 | 58.34 | 56.60 | 57.42 | 9,064,455 | -0.24(-0.42%) |
Jul 29, 2011 | 57.53 | 58.04 | 57.30 | 57.66 | 7,387,373 | -0.28(-0.49%) |
Jul 28, 2011 | 58.35 | 58.71 | 57.84 | 57.94 | 6,477,104 | -0.34(-0.58%) |
Jul 27, 2011 | 59.35 | 59.37 | 58.06 | 58.28 | 10,061,586 | -1.22(-2.06%) |
Jul 26, 2011 | 60.82 | 61.21 | 59.26 | 59.51 | 17,276,742 | -3.40(-5.41%) |
Jul 25, 2011 | 62.76 | 63.21 | 62.13 | 62.91 | 5,196,605 | -0.21(-0.32%) |
Jul 22, 2011 | 63.58 | 63.77 | 62.93 | 63.11 | 4,301,409 | -0.30(-0.48%) |
Jul 21, 2011 | 62.87 | 63.58 | 62.53 | 63.42 | 5,351,719 | +1.05(+1.69%) |
Jul 20, 2011 | 62.75 | 62.81 | 62.30 | 62.36 | 4,243,508 | -0.01(-0.02%) |
Jul 19, 2011 | 62.82 | 62.82 | 61.79 | 62.38 | 7,188,878 | -0.22(-0.35%) |
Jul 18, 2011 | 62.93 | 62.94 | 62.01 | 62.60 | 4,460,344 | -0.58(-0.91%) |
Jul 15, 2011 | 62.99 | 63.28 | 62.68 | 63.17 | 5,930,264 | +0.32(+0.52%) |
Jul 14, 2011 | 62.74 | 63.38 | 62.57 | 62.85 | 8,156,377 | -0.80(-1.26%) |
Jul 13, 2011 | 63.58 | 64.38 | 63.54 | 63.65 | 4,255,825 | +0.21(+0.32%) |
Jul 12, 2011 | 64.26 | 64.33 | 63.39 | 63.44 | 6,918,626 | -0.45(-0.70%) |
Jul 11, 2011 | 63.82 | 64.18 | 63.56 | 63.89 | 6,816,121 | -0.70(-1.09%) |
Jul 08, 2011 | 64.26 | 64.63 | 64.18 | 64.59 | 4,556,248 | -0.23(-0.36%) |
Jul 07, 2011 | 64.67 | 64.97 | 64.30 | 64.83 | 5,005,443 | +0.48(+0.75%) |
Jul 06, 2011 | 63.60 | 64.52 | 63.59 | 64.34 | 5,566,395 | +0.73(+1.14%) |
Jul 05, 2011 | 63.79 | 64.09 | 63.56 | 63.62 | 4,630,342 | -0.35(-0.55%) |