Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.21 | 44.22 | 42.88 | 42.91 | 708,828 | -2.09(-4.64%) |
Sep 29, 2011 | 44.91 | 45.49 | 43.77 | 45.00 | 790,023 | +1.05(+2.39%) |
Sep 28, 2011 | 45.03 | 45.54 | 43.83 | 43.95 | 824,716 | -0.70(-1.57%) |
Sep 27, 2011 | 44.21 | 45.97 | 44.06 | 44.65 | 831,835 | +1.56(+3.62%) |
Sep 26, 2011 | 41.70 | 43.21 | 40.84 | 43.09 | 392,887 | +1.83(+4.44%) |
Sep 23, 2011 | 40.76 | 41.71 | 40.44 | 41.26 | 753,657 | +0.31(+0.76%) |
Sep 22, 2011 | 40.86 | 41.13 | 39.93 | 40.95 | 1,175,058 | -1.28(-3.03%) |
Sep 21, 2011 | 43.13 | 43.38 | 42.22 | 42.23 | 1,048,491 | -0.89(-2.06%) |
Sep 20, 2011 | 44.80 | 45.14 | 43.11 | 43.12 | 630,688 | -1.53(-3.43%) |
Sep 19, 2011 | 44.61 | 45.38 | 44.09 | 44.65 | 603,544 | -0.86(-1.89%) |
Sep 16, 2011 | 45.49 | 45.97 | 45.17 | 45.51 | 551,827 | +0.14(+0.31%) |
Sep 15, 2011 | 46.01 | 46.65 | 44.76 | 45.37 | 797,751 | -0.46(-1.00%) |
Sep 14, 2011 | 44.35 | 46.63 | 44.06 | 45.83 | 572,901 | +1.79(+4.06%) |
Sep 13, 2011 | 43.96 | 44.96 | 43.40 | 44.04 | 608,844 | +0.38(+0.87%) |
Sep 12, 2011 | 42.37 | 43.69 | 42.35 | 43.66 | 739,832 | +0.45(+1.04%) |
Sep 09, 2011 | 44.63 | 44.72 | 42.45 | 43.21 | 1,454,059 | -2.12(-4.68%) |
Sep 08, 2011 | 48.11 | 48.11 | 44.16 | 45.33 | 1,789,585 | -3.33(-6.84%) |
Sep 07, 2011 | 47.97 | 49.20 | 47.89 | 48.66 | 453,231 | +1.53(+3.25%) |
Sep 06, 2011 | 46.28 | 47.63 | 45.54 | 47.13 | 779,456 | -0.88(-1.83%) |
Sep 02, 2011 | 48.36 | 48.39 | 47.05 | 48.01 | 1,173,340 | -1.37(-2.77%) |
Sep 01, 2011 | 49.73 | 50.55 | 49.11 | 49.38 | 613,208 | -0.17(-0.34%) |
Aug 31, 2011 | 49.77 | 50.66 | 49.07 | 49.55 | 517,179 | +0.14(+0.28%) |
Aug 30, 2011 | 48.57 | 49.86 | 48.10 | 49.41 | 456,774 | +0.42(+0.86%) |
Aug 29, 2011 | 46.51 | 49.02 | 46.51 | 48.99 | 438,084 | +2.96(+6.43%) |
Aug 26, 2011 | 43.65 | 46.13 | 43.17 | 46.03 | 459,047 | +1.98(+4.49%) |
Aug 25, 2011 | 45.21 | 45.61 | 43.91 | 44.05 | 360,800 | -0.96(-2.13%) |
Aug 24, 2011 | 43.99 | 45.20 | 43.82 | 45.01 | 554,268 | +1.05(+2.39%) |
Aug 23, 2011 | 42.69 | 43.96 | 42.19 | 43.96 | 385,060 | +1.52(+3.58%) |
Aug 22, 2011 | 43.25 | 43.48 | 41.66 | 42.44 | 510,239 | +0.01(+0.02%) |
Aug 19, 2011 | 42.51 | 43.94 | 42.25 | 42.43 | 616,766 | -0.77(-1.78%) |
Aug 18, 2011 | 44.58 | 44.64 | 42.68 | 43.20 | 559,410 | -2.64(-5.76%) |
Aug 17, 2011 | 47.15 | 47.87 | 45.64 | 45.84 | 697,653 | -1.12(-2.39%) |
Aug 16, 2011 | 46.51 | 47.44 | 46.22 | 46.96 | 652,183 | -0.14(-0.30%) |
Aug 15, 2011 | 46.46 | 47.18 | 46.24 | 47.10 | 445,314 | +1.05(+2.28%) |
Aug 12, 2011 | 45.70 | 46.28 | 44.79 | 46.05 | 666,752 | +0.77(+1.70%) |
Aug 11, 2011 | 42.99 | 45.93 | 42.71 | 45.28 | 878,017 | +2.31(+5.38%) |
Aug 10, 2011 | 44.59 | 44.83 | 42.87 | 42.97 | 775,639 | -2.83(-6.18%) |
Aug 09, 2011 | 46.80 | 45.83 | 42.68 | 45.80 | 1,381,508 | +1.18(+2.64%) |
Aug 08, 2011 | 46.80 | 47.01 | 43.97 | 44.62 | 1,602,607 | -3.30(-6.89%) |
Aug 05, 2011 | 49.09 | 52.80 | 47.43 | 47.92 | 2,630,669 | +0.62(+1.31%) |
Aug 04, 2011 | 49.84 | 50.01 | 47.26 | 47.30 | 1,224,318 | -3.39(-6.69%) |
Aug 03, 2011 | 49.30 | 50.90 | 48.30 | 50.69 | 1,112,895 | +1.53(+3.11%) |
Aug 02, 2011 | 51.50 | 51.89 | 49.15 | 49.16 | 727,609 | -2.80(-5.39%) |
Aug 01, 2011 | 52.03 | 52.83 | 51.17 | 51.96 | 1,241,451 | -0.07(-0.13%) |
Jul 29, 2011 | 50.75 | 52.63 | 50.44 | 52.03 | 970,987 | +0.62(+1.21%) |
Jul 28, 2011 | 52.43 | 53.10 | 51.26 | 51.41 | 870,200 | -1.01(-1.93%) |
Jul 27, 2011 | 53.65 | 53.71 | 51.98 | 52.42 | 1,211,072 | -1.67(-3.09%) |
Jul 26, 2011 | 54.80 | 54.86 | 53.78 | 54.09 | 556,684 | -0.66(-1.21%) |
Jul 25, 2011 | 54.59 | 55.37 | 54.19 | 54.75 | 513,694 | -0.46(-0.83%) |
Jul 22, 2011 | 55.28 | 55.31 | 54.94 | 55.21 | 722,380 | -1.20(-2.13%) |
Jul 21, 2011 | 57.28 | 57.79 | 56.30 | 56.41 | 496,368 | -0.67(-1.17%) |
Jul 20, 2011 | 57.47 | 57.47 | 56.65 | 57.08 | 348,650 | -0.22(-0.38%) |
Jul 19, 2011 | 55.78 | 57.33 | 55.57 | 57.30 | 864,008 | +1.95(+3.52%) |
Jul 18, 2011 | 55.82 | 55.96 | 54.85 | 55.35 | 604,577 | -0.81(-1.44%) |
Jul 15, 2011 | 56.12 | 56.58 | 55.24 | 56.16 | 734,674 | +0.24(+0.43%) |
Jul 14, 2011 | 56.31 | 56.77 | 55.60 | 55.92 | 1,374,138 | -0.38(-0.67%) |
Jul 13, 2011 | 55.71 | 56.61 | 55.50 | 56.30 | 821,941 | +0.77(+1.39%) |
Jul 12, 2011 | 55.81 | 56.53 | 55.17 | 55.53 | 1,020,815 | -0.53(-0.95%) |
Jul 11, 2011 | 55.74 | 56.07 | 55.03 | 56.06 | 856,116 | -0.26(-0.46%) |
Jul 08, 2011 | 57.05 | 57.37 | 55.73 | 56.32 | 2,125,968 | -1.34(-2.32%) |
Jul 07, 2011 | 60.81 | 61.00 | 57.43 | 57.66 | 1,652,153 | -3.14(-5.16%) |
Jul 06, 2011 | 60.84 | 61.03 | 60.15 | 60.80 | 345,993 | -0.07(-0.11%) |
Jul 05, 2011 | 61.45 | 61.47 | 60.13 | 60.87 | 245,737 | -0.73(-1.19%) |