Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.76 | 45.76 | 44.35 | 44.35 | 95,411 | -2.85(-6.04%) |
Sep 29, 2011 | 47.78 | 48.22 | 46.31 | 47.20 | 89,104 | +1.20(+2.61%) |
Sep 28, 2011 | 47.65 | 47.77 | 45.78 | 46.00 | 80,322 | -0.13(-0.28%) |
Sep 27, 2011 | 46.64 | 47.50 | 46.10 | 46.13 | 69,844 | +1.90(+4.30%) |
Sep 26, 2011 | 43.40 | 44.25 | 42.19 | 44.23 | 187,515 | +0.09(+0.20%) |
Sep 23, 2011 | 42.70 | 44.70 | 42.25 | 44.14 | 183,980 | -0.07(-0.16%) |
Sep 22, 2011 | 44.42 | 44.59 | 43.45 | 44.21 | 95,850 | -2.93(-6.22%) |
Sep 21, 2011 | 49.01 | 49.27 | 47.14 | 47.14 | 55,647 | -2.45(-4.94%) |
Sep 20, 2011 | 49.66 | 50.45 | 48.99 | 49.59 | 101,618 | +0.64(+1.31%) |
Sep 19, 2011 | 48.09 | 49.29 | 47.68 | 48.95 | 91,645 | -1.35(-2.68%) |
Sep 16, 2011 | 50.05 | 50.90 | 49.56 | 50.30 | 100,825 | +0.72(+1.45%) |
Sep 15, 2011 | 49.18 | 49.68 | 48.50 | 49.58 | 134,425 | +1.74(+3.64%) |
Sep 14, 2011 | 46.82 | 48.30 | 45.40 | 47.84 | 95,717 | +3.05(+6.81%) |
Sep 13, 2011 | 44.50 | 45.09 | 44.04 | 44.79 | 93,428 | +0.74(+1.68%) |
Sep 12, 2011 | 42.65 | 44.05 | 42.54 | 44.05 | 124,114 | +0.05(+0.11%) |
Sep 09, 2011 | 45.19 | 45.20 | 43.60 | 44.00 | 92,504 | -2.20(-4.76%) |
Sep 08, 2011 | 46.68 | 47.57 | 46.13 | 46.20 | 94,168 | -2.59(-5.31%) |
Sep 07, 2011 | 47.76 | 48.84 | 47.72 | 48.79 | 62,258 | +2.29(+4.92%) |
Sep 06, 2011 | 45.87 | 46.59 | 45.00 | 46.50 | 174,219 | -3.60(-7.19%) |
Sep 02, 2011 | 50.04 | 50.45 | 49.62 | 50.10 | 50,913 | -2.15(-4.11%) |
Sep 01, 2011 | 52.18 | 53.50 | 51.85 | 52.25 | 169,893 | -1.69(-3.13%) |
Aug 31, 2011 | 53.17 | 54.85 | 53.14 | 53.94 | 56,818 | +1.23(+2.33%) |
Aug 30, 2011 | 52.12 | 52.85 | 51.29 | 52.71 | 79,807 | -0.37(-0.70%) |
Aug 29, 2011 | 52.57 | 53.15 | 52.57 | 53.08 | 71,334 | +1.19(+2.29%) |
Aug 26, 2011 | 50.50 | 52.07 | 50.00 | 51.89 | 53,827 | +1.03(+2.03%) |
Aug 25, 2011 | 53.03 | 53.38 | 50.35 | 50.86 | 103,011 | -1.59(-3.03%) |
Aug 24, 2011 | 51.64 | 53.13 | 51.54 | 52.45 | 39,629 | +1.88(+3.72%) |
Aug 23, 2011 | 49.10 | 50.57 | 48.62 | 50.57 | 106,092 | +2.21(+4.57%) |
Aug 22, 2011 | 50.05 | 50.11 | 48.01 | 48.36 | 45,332 | -1.52(-3.05%) |
Aug 19, 2011 | 49.56 | 51.58 | 49.29 | 49.88 | 101,187 | -1.70(-3.30%) |
Aug 18, 2011 | 51.98 | 52.22 | 50.24 | 51.58 | 281,659 | -2.82(-5.18%) |
Aug 17, 2011 | 54.80 | 55.88 | 54.06 | 54.40 | 87,082 | +0.10(+0.18%) |
Aug 16, 2011 | 53.82 | 55.70 | 53.39 | 54.30 | 63,639 | -1.57(-2.81%) |
Aug 15, 2011 | 55.96 | 56.15 | 55.16 | 55.87 | 34,068 | +0.15(+0.27%) |
Aug 12, 2011 | 55.60 | 56.05 | 54.37 | 55.72 | 52,026 | +1.17(+2.14%) |
Aug 11, 2011 | 51.46 | 55.20 | 51.40 | 54.55 | 141,776 | +2.78(+5.37%) |
Aug 10, 2011 | 54.55 | 54.62 | 51.48 | 51.77 | 138,607 | -4.93(-8.69%) |
Aug 09, 2011 | 56.52 | 56.70 | 53.00 | 56.70 | 203,206 | +3.20(+5.98%) |
Aug 08, 2011 | 56.11 | 56.85 | 52.94 | 53.50 | 116,985 | -6.56(-10.92%) |
Aug 05, 2011 | 61.51 | 61.80 | 58.00 | 60.06 | 172,376 | -0.16(-0.27%) |
Aug 04, 2011 | 63.41 | 63.65 | 60.10 | 60.22 | 173,732 | -5.45(-8.30%) |
Aug 03, 2011 | 66.62 | 66.75 | 63.60 | 65.67 | 205,843 | -0.74(-1.11%) |
Aug 02, 2011 | 68.14 | 69.00 | 66.25 | 66.41 | 125,999 | -3.72(-5.30%) |
Aug 01, 2011 | 72.70 | 72.85 | 69.24 | 70.13 | 197,227 | -2.02(-2.80%) |
Jul 29, 2011 | 72.21 | 73.26 | 71.81 | 72.15 | 467,888 | -0.26(-0.36%) |
Jul 28, 2011 | 72.44 | 73.18 | 72.21 | 72.41 | 54,847 | -0.07(-0.10%) |
Jul 27, 2011 | 74.68 | 74.68 | 72.37 | 72.48 | 93,704 | -2.23(-2.98%) |
Jul 26, 2011 | 75.60 | 75.61 | 74.70 | 74.71 | 26,716 | -1.13(-1.49%) |
Jul 25, 2011 | 75.78 | 76.51 | 75.48 | 75.84 | 65,842 | +0.46(+0.61%) |
Jul 22, 2011 | 75.50 | 75.52 | 75.36 | 75.38 | 120,638 | +0.11(+0.15%) |
Jul 21, 2011 | 74.48 | 75.55 | 74.12 | 75.27 | 45,634 | +0.69(+0.93%) |
Jul 20, 2011 | 74.05 | 74.64 | 73.60 | 74.58 | 20,401 | +0.12(+0.16%) |
Jul 19, 2011 | 74.01 | 74.65 | 74.01 | 74.46 | 32,002 | +1.66(+2.28%) |
Jul 18, 2011 | 73.26 | 73.55 | 71.99 | 72.80 | 27,427 | -2.51(-3.33%) |
Jul 15, 2011 | 75.81 | 75.81 | 74.68 | 75.31 | 33,418 | +0.67(+0.90%) |
Jul 14, 2011 | 75.95 | 76.25 | 74.58 | 74.64 | 45,312 | +0.02(+0.03%) |
Jul 13, 2011 | 74.26 | 75.56 | 74.21 | 74.62 | 45,848 | +3.12(+4.36%) |
Jul 12, 2011 | 72.19 | 72.73 | 71.50 | 71.50 | 159,170 | +0.33(+0.46%) |
Jul 11, 2011 | 71.66 | 71.85 | 70.81 | 71.17 | 27,431 | -3.63(-4.85%) |
Jul 08, 2011 | 75.18 | 75.41 | 74.12 | 74.80 | 34,261 | -0.95(-1.25%) |
Jul 07, 2011 | 75.93 | 76.27 | 75.48 | 75.75 | 14,526 | -0.06(-0.08%) |
Jul 06, 2011 | 75.76 | 76.11 | 75.46 | 75.81 | 16,830 | -0.22(-0.29%) |
Jul 05, 2011 | 76.53 | 76.89 | 75.90 | 76.03 | 43,521 | +0.87(+1.16%) |