Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.16 | 52.09 | 50.01 | 50.10 | 65,375 | -1.83(-3.52%) |
Sep 29, 2011 | 52.20 | 52.20 | 50.23 | 51.93 | 63,589 | +0.74(+1.45%) |
Sep 28, 2011 | 52.91 | 53.60 | 51.18 | 51.19 | 47,384 | -1.86(-3.51%) |
Sep 27, 2011 | 53.41 | 54.90 | 52.17 | 53.05 | 61,527 | +0.51(+0.97%) |
Sep 26, 2011 | 52.42 | 52.74 | 51.10 | 52.54 | 50,928 | +0.60(+1.16%) |
Sep 23, 2011 | 51.22 | 52.95 | 51.22 | 51.94 | 51,505 | +0.83(+1.62%) |
Sep 22, 2011 | 51.60 | 53.18 | 50.62 | 51.11 | 82,847 | -1.77(-3.35%) |
Sep 21, 2011 | 55.52 | 56.32 | 52.78 | 52.88 | 55,316 | -2.47(-4.46%) |
Sep 20, 2011 | 57.05 | 57.77 | 55.35 | 55.35 | 49,770 | -1.41(-2.48%) |
Sep 19, 2011 | 58.22 | 58.22 | 55.87 | 56.76 | 40,339 | -2.77(-4.65%) |
Sep 16, 2011 | 57.89 | 59.71 | 56.69 | 59.53 | 174,706 | +2.03(+3.53%) |
Sep 15, 2011 | 57.72 | 58.75 | 56.96 | 57.50 | 61,956 | +0.39(+0.68%) |
Sep 14, 2011 | 57.30 | 58.27 | 56.12 | 57.11 | 70,780 | +0.40(+0.71%) |
Sep 13, 2011 | 55.49 | 57.01 | 54.38 | 56.71 | 55,014 | +1.40(+2.53%) |
Sep 12, 2011 | 53.28 | 55.55 | 53.28 | 55.31 | 72,027 | +1.36(+2.52%) |
Sep 09, 2011 | 55.58 | 56.39 | 53.47 | 53.95 | 136,024 | -2.11(-3.76%) |
Sep 08, 2011 | 57.38 | 58.07 | 55.99 | 56.06 | 43,305 | -1.49(-2.59%) |
Sep 07, 2011 | 55.73 | 57.57 | 54.90 | 57.55 | 131,461 | +2.68(+4.88%) |
Sep 06, 2011 | 52.08 | 54.96 | 52.08 | 54.87 | 81,167 | +1.04(+1.93%) |
Sep 02, 2011 | 55.40 | 57.30 | 53.65 | 53.83 | 89,900 | -2.67(-4.73%) |
Sep 01, 2011 | 56.60 | 57.50 | 55.88 | 56.50 | 92,147 | -0.09(-0.16%) |
Aug 31, 2011 | 56.57 | 57.29 | 56.00 | 56.59 | 103,038 | +0.49(+0.87%) |
Aug 30, 2011 | 55.67 | 56.72 | 55.50 | 56.10 | 58,109 | +0.16(+0.29%) |
Aug 29, 2011 | 54.99 | 56.10 | 54.74 | 55.94 | 58,028 | +2.04(+3.78%) |
Aug 26, 2011 | 52.49 | 54.07 | 51.99 | 53.90 | 38,688 | +0.90(+1.70%) |
Aug 25, 2011 | 54.50 | 54.75 | 52.73 | 53.00 | 76,659 | -1.17(-2.16%) |
Aug 24, 2011 | 53.28 | 54.33 | 52.14 | 54.17 | 47,246 | +0.90(+1.69%) |
Aug 23, 2011 | 52.21 | 53.30 | 51.83 | 53.27 | 89,476 | +1.06(+2.03%) |
Aug 22, 2011 | 53.25 | 53.25 | 51.81 | 52.21 | 95,516 | +0.23(+0.44%) |
Aug 19, 2011 | 51.92 | 53.72 | 51.50 | 51.98 | 109,625 | -1.29(-2.42%) |
Aug 18, 2011 | 54.13 | 55.27 | 52.19 | 53.27 | 140,983 | -2.34(-4.21%) |
Aug 17, 2011 | 56.08 | 56.75 | 54.95 | 55.61 | 71,550 | -0.34(-0.61%) |
Aug 16, 2011 | 56.66 | 56.94 | 55.65 | 55.95 | 105,616 | -1.21(-2.12%) |
Aug 15, 2011 | 56.03 | 57.16 | 55.50 | 57.16 | 132,548 | +1.45(+2.60%) |
Aug 12, 2011 | 53.88 | 56.11 | 53.52 | 55.71 | 136,631 | +2.18(+4.07%) |
Aug 11, 2011 | 49.73 | 53.65 | 48.47 | 53.53 | 172,104 | +4.18(+8.47%) |
Aug 10, 2011 | 48.28 | 51.26 | 45.65 | 49.35 | 334,894 | +0.30(+0.61%) |
Aug 09, 2011 | 49.03 | 50.60 | 45.93 | 49.05 | 406,605 | -0.85(-1.70%) |
Aug 08, 2011 | 52.99 | 54.35 | 49.05 | 49.90 | 231,657 | -4.35(-8.02%) |
Aug 05, 2011 | 56.77 | 57.20 | 53.10 | 54.25 | 298,606 | -2.17(-3.85%) |
Aug 04, 2011 | 61.75 | 61.78 | 56.18 | 56.42 | 395,738 | -5.84(-9.38%) |
Aug 03, 2011 | 63.70 | 64.71 | 62.25 | 62.26 | 296,370 | -1.17(-1.84%) |
Aug 02, 2011 | 64.10 | 64.66 | 63.41 | 63.43 | 57,889 | -0.99(-1.54%) |
Aug 01, 2011 | 65.15 | 66.37 | 63.99 | 64.42 | 106,877 | -0.86(-1.32%) |
Jul 29, 2011 | 65.00 | 65.70 | 62.83 | 65.28 | 75,608 | +0.13(+0.20%) |
Jul 28, 2011 | 66.17 | 66.17 | 65.08 | 65.15 | 23,820 | -0.75(-1.14%) |
Jul 27, 2011 | 67.77 | 68.20 | 65.62 | 65.90 | 75,316 | -2.00(-2.95%) |
Jul 26, 2011 | 68.14 | 68.63 | 67.77 | 67.90 | 32,941 | -0.10(-0.15%) |
Jul 25, 2011 | 68.16 | 68.71 | 67.90 | 68.00 | 12,064 | -1.02(-1.48%) |
Jul 22, 2011 | 68.94 | 69.40 | 68.54 | 69.02 | 11,518 | -0.28(-0.40%) |
Jul 21, 2011 | 68.52 | 69.63 | 68.23 | 69.30 | 70,569 | +1.20(+1.76%) |
Jul 20, 2011 | 68.82 | 68.82 | 67.92 | 68.10 | 36,515 | -0.71(-1.03%) |
Jul 19, 2011 | 67.34 | 68.81 | 67.34 | 68.81 | 33,032 | +1.97(+2.95%) |
Jul 18, 2011 | 67.47 | 67.65 | 65.76 | 66.84 | 77,395 | -0.90(-1.33%) |
Jul 15, 2011 | 67.11 | 67.86 | 67.00 | 67.74 | 29,336 | +0.74(+1.10%) |
Jul 14, 2011 | 68.51 | 69.78 | 66.88 | 67.00 | 33,600 | -1.50(-2.19%) |
Jul 13, 2011 | 68.00 | 68.77 | 66.82 | 68.50 | 70,196 | +0.84(+1.24%) |
Jul 12, 2011 | 68.36 | 69.59 | 67.61 | 67.66 | 26,284 | -1.08(-1.57%) |
Jul 11, 2011 | 70.12 | 70.51 | 68.64 | 68.74 | 19,252 | -2.19(-3.09%) |
Jul 08, 2011 | 70.45 | 71.08 | 70.45 | 70.93 | 37,504 | -0.38(-0.53%) |
Jul 07, 2011 | 70.92 | 72.11 | 70.56 | 71.31 | 54,521 | +0.69(+0.98%) |
Jul 06, 2011 | 70.00 | 70.68 | 69.50 | 70.62 | 39,760 | +0.28(+0.40%) |
Jul 05, 2011 | 71.09 | 71.10 | 70.14 | 70.34 | 71,925 | -0.31(-0.44%) |