Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.25 | 57.09 | 54.39 | 55.24 | 3,180,525 | -1.34(-2.37%) |
Sep 29, 2011 | 57.79 | 58.40 | 54.08 | 56.59 | 3,642,045 | +0.54(+0.96%) |
Sep 28, 2011 | 60.45 | 61.22 | 55.80 | 56.05 | 3,653,538 | -3.87(-6.47%) |
Sep 27, 2011 | 58.15 | 61.80 | 58.15 | 59.92 | 6,061,805 | +3.22(+5.68%) |
Sep 26, 2011 | 55.73 | 57.20 | 53.79 | 56.70 | 3,899,227 | +1.39(+2.51%) |
Sep 23, 2011 | 61.80 | 61.99 | 54.59 | 55.31 | 9,150,530 | -7.15(-11.45%) |
Sep 22, 2011 | 61.62 | 69.07 | 60.96 | 62.46 | 8,119,499 | -1.76(-2.74%) |
Sep 21, 2011 | 61.19 | 72.99 | 60.69 | 64.22 | 17,120,016 | +2.90(+4.73%) |
Sep 20, 2011 | 61.91 | 63.41 | 60.58 | 61.32 | 3,218,801 | -0.89(-1.43%) |
Sep 19, 2011 | 58.27 | 66.57 | 56.80 | 62.21 | 10,808,529 | +2.26(+3.77%) |
Sep 16, 2011 | 59.75 | 60.23 | 58.95 | 59.95 | 3,294,173 | +0.16(+0.27%) |
Sep 15, 2011 | 59.81 | 60.61 | 58.92 | 59.79 | 2,475,247 | +0.96(+1.64%) |
Sep 14, 2011 | 59.88 | 60.10 | 57.97 | 58.82 | 4,324,774 | -1.06(-1.77%) |
Sep 13, 2011 | 59.65 | 60.20 | 58.21 | 59.88 | 1,962,048 | +0.58(+0.97%) |
Sep 12, 2011 | 57.97 | 59.64 | 57.37 | 59.31 | 2,053,057 | +0.00(+0.00%) |
Sep 09, 2011 | 60.73 | 61.19 | 58.51 | 59.31 | 2,014,317 | -2.45(-3.96%) |
Sep 08, 2011 | 61.98 | 63.20 | 61.23 | 61.75 | 1,866,244 | -0.58(-0.92%) |
Sep 07, 2011 | 61.40 | 62.41 | 61.07 | 62.33 | 2,074,066 | +1.99(+3.30%) |
Sep 06, 2011 | 58.74 | 60.52 | 57.29 | 60.34 | 2,193,934 | +0.25(+0.42%) |
Sep 02, 2011 | 59.61 | 61.02 | 58.66 | 60.08 | 1,576,677 | -1.45(-2.36%) |
Sep 01, 2011 | 61.61 | 62.90 | 61.38 | 61.54 | 1,937,277 | +0.38(+0.62%) |
Aug 31, 2011 | 62.04 | 63.00 | 60.69 | 61.16 | 3,238,258 | -0.51(-0.83%) |
Aug 30, 2011 | 58.88 | 62.16 | 58.57 | 61.67 | 3,926,892 | +2.38(+4.01%) |
Aug 29, 2011 | 57.56 | 59.38 | 57.32 | 59.29 | 1,649,510 | +2.85(+5.05%) |
Aug 26, 2011 | 54.55 | 56.56 | 53.82 | 56.44 | 1,961,315 | +1.37(+2.49%) |
Aug 25, 2011 | 57.33 | 58.52 | 54.85 | 55.07 | 1,867,136 | -1.95(-3.43%) |
Aug 24, 2011 | 55.62 | 57.14 | 54.91 | 57.02 | 2,325,797 | +1.11(+1.99%) |
Aug 23, 2011 | 53.69 | 55.92 | 52.84 | 55.91 | 2,430,878 | +2.55(+4.78%) |
Aug 22, 2011 | 55.79 | 56.16 | 52.76 | 53.36 | 2,048,923 | -0.90(-1.65%) |
Aug 19, 2011 | 53.20 | 56.44 | 53.20 | 54.25 | 2,310,498 | -0.57(-1.03%) |
Aug 18, 2011 | 57.04 | 57.10 | 54.15 | 54.82 | 3,322,162 | -4.41(-7.45%) |
Aug 17, 2011 | 59.49 | 60.64 | 58.58 | 59.23 | 2,244,564 | +0.32(+0.55%) |
Aug 16, 2011 | 58.06 | 61.21 | 57.80 | 58.91 | 3,745,167 | -0.13(-0.22%) |
Aug 15, 2011 | 57.52 | 59.07 | 57.30 | 59.04 | 2,264,961 | +2.34(+4.13%) |
Aug 12, 2011 | 57.46 | 58.48 | 56.00 | 56.70 | 2,476,349 | +0.14(+0.25%) |
Aug 11, 2011 | 52.89 | 57.35 | 52.11 | 56.56 | 3,566,843 | +4.35(+8.34%) |
Aug 10, 2011 | 52.39 | 54.75 | 51.74 | 52.20 | 4,303,145 | -1.15(-2.16%) |
Aug 09, 2011 | 52.10 | 53.59 | 48.79 | 53.36 | 4,989,031 | +4.34(+8.86%) |
Aug 08, 2011 | 52.10 | 52.28 | 48.69 | 49.01 | 5,051,899 | -4.94(-9.15%) |
Aug 05, 2011 | 57.37 | 57.77 | 51.79 | 53.95 | 6,640,341 | -2.22(-3.95%) |
Aug 04, 2011 | 59.40 | 59.48 | 55.93 | 56.17 | 3,890,802 | -4.65(-7.64%) |
Aug 03, 2011 | 61.28 | 61.38 | 58.95 | 60.82 | 3,344,657 | -0.17(-0.28%) |
Aug 02, 2011 | 62.16 | 63.58 | 60.92 | 60.99 | 4,164,184 | -1.65(-2.64%) |
Aug 01, 2011 | 62.39 | 62.90 | 61.74 | 62.64 | 2,987,848 | +1.10(+1.80%) |
Jul 29, 2011 | 60.86 | 62.50 | 60.44 | 61.54 | 2,476,264 | -0.13(-0.21%) |
Jul 28, 2011 | 60.72 | 62.75 | 60.72 | 61.67 | 2,909,608 | +0.94(+1.56%) |
Jul 27, 2011 | 60.11 | 61.66 | 60.11 | 60.72 | 4,616,526 | -0.27(-0.45%) |
Jul 26, 2011 | 60.65 | 61.71 | 59.84 | 61.00 | 3,512,018 | +0.76(+1.25%) |
Jul 25, 2011 | 60.01 | 60.84 | 59.61 | 60.24 | 2,018,476 | -0.60(-0.99%) |
Jul 22, 2011 | 59.48 | 61.03 | 59.46 | 60.85 | 2,681,520 | +1.30(+2.19%) |
Jul 21, 2011 | 59.95 | 60.75 | 59.26 | 59.54 | 3,282,940 | +0.09(+0.16%) |
Jul 20, 2011 | 60.28 | 60.34 | 58.85 | 59.45 | 3,787,133 | -0.54(-0.90%) |
Jul 19, 2011 | 58.53 | 60.40 | 58.53 | 59.99 | 4,082,230 | +2.38(+4.13%) |
Jul 18, 2011 | 57.98 | 58.17 | 56.13 | 57.61 | 5,540,968 | -0.74(-1.26%) |
Jul 15, 2011 | 54.68 | 58.54 | 54.43 | 58.34 | 8,884,214 | +6.31(+12.12%) |
Jul 14, 2011 | 53.05 | 53.05 | 51.74 | 52.03 | 2,116,421 | -0.85(-1.61%) |
Jul 13, 2011 | 51.81 | 53.62 | 51.81 | 52.88 | 1,883,756 | +1.06(+2.04%) |
Jul 12, 2011 | 50.68 | 52.68 | 50.38 | 51.83 | 2,655,681 | +0.94(+1.86%) |
Jul 11, 2011 | 52.29 | 52.29 | 50.57 | 50.88 | 2,579,471 | -2.14(-4.04%) |
Jul 08, 2011 | 52.84 | 53.36 | 52.39 | 53.03 | 1,524,673 | -0.88(-1.63%) |
Jul 07, 2011 | 54.24 | 55.06 | 53.23 | 53.90 | 2,529,748 | +0.29(+0.55%) |
Jul 06, 2011 | 53.65 | 54.30 | 52.88 | 53.61 | 2,176,500 | +0.21(+0.39%) |
Jul 05, 2011 | 53.31 | 53.92 | 52.90 | 53.40 | 1,991,656 | +0.14(+0.27%) |