Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.81 | 46.99 | 45.77 | 45.77 | 4,005,129 | -1.84(-3.86%) |
Sep 29, 2011 | 46.86 | 47.62 | 46.60 | 47.61 | 4,174,374 | +1.57(+3.40%) |
Sep 28, 2011 | 47.68 | 47.80 | 45.96 | 46.04 | 3,366,362 | -1.58(-3.32%) |
Sep 27, 2011 | 47.95 | 48.44 | 47.32 | 47.62 | 4,442,676 | +0.65(+1.39%) |
Sep 26, 2011 | 46.60 | 47.05 | 45.55 | 46.97 | 3,805,183 | +0.82(+1.77%) |
Sep 23, 2011 | 44.62 | 46.43 | 44.47 | 46.15 | 4,828,090 | +0.82(+1.80%) |
Sep 22, 2011 | 45.22 | 46.94 | 44.56 | 45.34 | 9,049,432 | -1.12(-2.41%) |
Sep 21, 2011 | 49.42 | 49.85 | 46.42 | 46.45 | 11,658,736 | -4.21(-8.31%) |
Sep 20, 2011 | 51.16 | 52.13 | 50.58 | 50.66 | 3,119,682 | -0.51(-1.00%) |
Sep 19, 2011 | 51.85 | 51.85 | 50.59 | 51.17 | 4,249,589 | -1.65(-3.12%) |
Sep 16, 2011 | 52.51 | 53.10 | 52.30 | 52.82 | 6,034,648 | +0.53(+1.00%) |
Sep 15, 2011 | 51.82 | 52.35 | 51.26 | 52.30 | 4,997,122 | +1.07(+2.08%) |
Sep 14, 2011 | 50.30 | 51.55 | 48.97 | 51.23 | 4,985,173 | +1.07(+2.12%) |
Sep 13, 2011 | 48.75 | 50.38 | 48.64 | 50.17 | 4,773,680 | +1.59(+3.27%) |
Sep 12, 2011 | 47.85 | 48.62 | 47.36 | 48.58 | 4,118,765 | -0.05(-0.11%) |
Sep 09, 2011 | 49.31 | 49.60 | 48.34 | 48.63 | 5,871,997 | -1.24(-2.48%) |
Sep 08, 2011 | 49.64 | 50.32 | 49.48 | 49.87 | 5,710,289 | -0.28(-0.57%) |
Sep 07, 2011 | 49.46 | 50.20 | 49.29 | 50.15 | 5,616,936 | +1.37(+2.81%) |
Sep 06, 2011 | 47.35 | 48.82 | 46.84 | 48.78 | 6,104,160 | -0.07(-0.14%) |
Sep 02, 2011 | 49.21 | 49.45 | 48.54 | 48.85 | 3,798,757 | -1.30(-2.59%) |
Sep 01, 2011 | 50.80 | 51.45 | 50.06 | 50.14 | 3,319,009 | -0.62(-1.23%) |
Aug 31, 2011 | 51.01 | 51.52 | 50.23 | 50.77 | 3,623,777 | +0.05(+0.10%) |
Aug 30, 2011 | 49.66 | 51.01 | 49.53 | 50.71 | 5,207,585 | +0.86(+1.73%) |
Aug 29, 2011 | 49.66 | 49.93 | 49.02 | 49.85 | 2,786,427 | +0.96(+1.96%) |
Aug 26, 2011 | 47.84 | 48.92 | 46.58 | 48.89 | 4,801,116 | +0.71(+1.48%) |
Aug 25, 2011 | 49.28 | 49.74 | 48.05 | 48.18 | 3,795,754 | -0.90(-1.83%) |
Aug 24, 2011 | 48.38 | 49.17 | 47.79 | 49.08 | 3,704,204 | +0.70(+1.44%) |
Aug 23, 2011 | 47.07 | 48.38 | 46.40 | 48.38 | 4,594,054 | +1.46(+3.10%) |
Aug 22, 2011 | 48.22 | 48.49 | 46.75 | 46.93 | 5,692,679 | -0.38(-0.79%) |
Aug 19, 2011 | 47.63 | 48.94 | 47.14 | 47.30 | 4,859,893 | -0.89(-1.84%) |
Aug 18, 2011 | 49.84 | 49.87 | 47.57 | 48.19 | 5,995,933 | -3.05(-5.94%) |
Aug 17, 2011 | 51.40 | 51.94 | 50.59 | 51.23 | 3,176,747 | +0.06(+0.12%) |
Aug 16, 2011 | 51.56 | 51.86 | 50.61 | 51.17 | 4,407,320 | -0.82(-1.57%) |
Aug 15, 2011 | 51.49 | 52.06 | 51.06 | 51.99 | 2,676,849 | +0.86(+1.67%) |
Aug 12, 2011 | 51.61 | 52.11 | 50.79 | 51.13 | 4,532,638 | +0.13(+0.25%) |
Aug 11, 2011 | 50.20 | 51.64 | 49.60 | 51.01 | 6,402,253 | +0.97(+1.93%) |
Aug 10, 2011 | 50.32 | 51.68 | 49.42 | 50.04 | 8,552,173 | -0.88(-1.72%) |
Aug 09, 2011 | 49.56 | 51.07 | 47.97 | 50.92 | 8,144,257 | +2.23(+4.58%) |
Aug 08, 2011 | 49.56 | 50.56 | 48.64 | 48.69 | 8,822,815 | -3.21(-6.19%) |
Aug 05, 2011 | 52.29 | 52.82 | 50.41 | 51.90 | 5,555,072 | +0.25(+0.48%) |
Aug 04, 2011 | 53.29 | 53.74 | 51.64 | 51.65 | 6,318,228 | -2.25(-4.17%) |
Aug 03, 2011 | 54.67 | 54.67 | 53.11 | 53.90 | 5,696,535 | -0.50(-0.92%) |
Aug 02, 2011 | 55.47 | 55.99 | 54.31 | 54.40 | 4,972,182 | -1.70(-3.03%) |
Aug 01, 2011 | 57.12 | 57.16 | 55.45 | 56.10 | 4,290,629 | -0.34(-0.61%) |
Jul 29, 2011 | 56.51 | 56.76 | 55.45 | 56.45 | 3,824,726 | -0.60(-1.06%) |
Jul 28, 2011 | 56.85 | 58.08 | 56.69 | 57.05 | 3,822,463 | +0.29(+0.51%) |
Jul 27, 2011 | 56.97 | 58.46 | 56.67 | 56.76 | 6,895,977 | +0.43(+0.75%) |
Jul 26, 2011 | 56.90 | 56.90 | 55.40 | 56.34 | 3,164,533 | -0.67(-1.18%) |
Jul 25, 2011 | 56.28 | 57.33 | 56.16 | 57.01 | 1,929,678 | +0.18(+0.31%) |
Jul 22, 2011 | 57.09 | 57.33 | 56.64 | 56.83 | 1,558,020 | -0.33(-0.57%) |
Jul 21, 2011 | 56.32 | 57.49 | 56.32 | 57.16 | 2,594,749 | +1.16(+2.08%) |
Jul 20, 2011 | 56.25 | 56.25 | 55.45 | 55.99 | 2,872,806 | +0.34(+0.62%) |
Jul 19, 2011 | 55.04 | 55.69 | 54.88 | 55.65 | 1,981,036 | +0.89(+1.62%) |
Jul 18, 2011 | 55.03 | 55.07 | 54.22 | 54.76 | 2,850,129 | -0.35(-0.64%) |
Jul 15, 2011 | 55.45 | 55.45 | 54.49 | 55.11 | 2,450,449 | -0.10(-0.18%) |
Jul 14, 2011 | 55.84 | 56.19 | 54.84 | 55.21 | 2,449,796 | -0.43(-0.76%) |
Jul 13, 2011 | 55.53 | 56.29 | 55.32 | 55.63 | 1,998,063 | +0.51(+0.93%) |
Jul 12, 2011 | 55.44 | 55.71 | 54.95 | 55.12 | 2,665,519 | -0.56(-1.00%) |
Jul 11, 2011 | 55.74 | 55.90 | 55.43 | 55.68 | 2,243,335 | -0.75(-1.33%) |
Jul 08, 2011 | 56.57 | 56.94 | 56.08 | 56.43 | 2,468,890 | -0.98(-1.70%) |
Jul 07, 2011 | 57.48 | 57.57 | 56.81 | 57.41 | 2,805,202 | +0.42(+0.73%) |
Jul 06, 2011 | 56.61 | 57.27 | 56.47 | 56.99 | 2,400,930 | +0.35(+0.62%) |
Jul 05, 2011 | 57.22 | 57.27 | 56.50 | 56.64 | 2,763,202 | -0.72(-1.26%) |