Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.33 | 46.82 | 44.23 | 44.79 | 690,501 | -2.02(-4.31%) |
Sep 29, 2011 | 47.00 | 47.73 | 46.06 | 46.81 | 406,730 | +0.50(+1.09%) |
Sep 28, 2011 | 46.50 | 47.05 | 45.80 | 46.31 | 303,999 | -0.19(-0.41%) |
Sep 27, 2011 | 47.35 | 48.02 | 46.36 | 46.50 | 416,402 | +0.07(+0.14%) |
Sep 26, 2011 | 46.09 | 46.88 | 45.71 | 46.43 | 670,241 | +0.82(+1.80%) |
Sep 23, 2011 | 45.80 | 46.04 | 44.93 | 45.61 | 776,186 | -0.64(-1.39%) |
Sep 22, 2011 | 47.98 | 47.99 | 45.76 | 46.26 | 648,094 | -3.06(-6.21%) |
Sep 21, 2011 | 51.64 | 51.81 | 49.32 | 49.32 | 654,476 | -2.30(-4.46%) |
Sep 20, 2011 | 51.43 | 52.16 | 51.11 | 51.62 | 294,440 | +0.37(+0.73%) |
Sep 19, 2011 | 50.72 | 51.51 | 50.39 | 51.25 | 465,703 | -0.34(-0.67%) |
Sep 16, 2011 | 51.48 | 52.01 | 51.27 | 51.59 | 271,273 | +0.10(+0.20%) |
Sep 15, 2011 | 52.20 | 52.32 | 51.29 | 51.49 | 372,610 | -0.37(-0.72%) |
Sep 14, 2011 | 51.91 | 53.27 | 51.66 | 51.86 | 361,764 | +0.06(+0.11%) |
Sep 13, 2011 | 50.28 | 51.89 | 49.66 | 51.80 | 331,900 | +1.73(+3.45%) |
Sep 12, 2011 | 48.54 | 50.12 | 48.54 | 50.08 | 342,327 | +0.48(+0.96%) |
Sep 09, 2011 | 49.22 | 49.82 | 48.32 | 49.60 | 545,370 | +0.03(+0.06%) |
Sep 08, 2011 | 49.60 | 49.90 | 48.35 | 49.57 | 419,711 | -0.52(-1.04%) |
Sep 07, 2011 | 48.71 | 50.22 | 48.71 | 50.09 | 266,361 | +1.37(+2.82%) |
Sep 06, 2011 | 47.58 | 48.87 | 46.96 | 48.72 | 312,221 | +0.17(+0.35%) |
Sep 02, 2011 | 48.84 | 49.60 | 48.33 | 48.55 | 229,837 | -1.22(-2.45%) |
Sep 01, 2011 | 50.94 | 51.17 | 49.57 | 49.77 | 344,469 | -0.76(-1.50%) |
Aug 31, 2011 | 48.98 | 50.91 | 48.81 | 50.53 | 571,570 | +2.01(+4.14%) |
Aug 30, 2011 | 48.49 | 48.70 | 47.54 | 48.52 | 169,713 | +0.25(+0.51%) |
Aug 29, 2011 | 47.64 | 48.29 | 47.26 | 48.27 | 242,100 | +1.78(+3.82%) |
Aug 26, 2011 | 45.70 | 46.50 | 45.18 | 46.50 | 451,214 | +0.83(+1.81%) |
Aug 25, 2011 | 47.94 | 47.94 | 45.55 | 45.67 | 239,828 | -1.97(-4.13%) |
Aug 24, 2011 | 47.00 | 47.66 | 46.39 | 47.64 | 248,959 | +0.54(+1.15%) |
Aug 23, 2011 | 45.01 | 47.10 | 44.71 | 47.10 | 478,180 | +2.33(+5.21%) |
Aug 22, 2011 | 45.63 | 46.19 | 44.62 | 44.76 | 321,735 | +0.21(+0.48%) |
Aug 19, 2011 | 45.89 | 47.21 | 44.41 | 44.55 | 405,156 | -2.02(-4.33%) |
Aug 18, 2011 | 48.04 | 48.14 | 46.21 | 46.57 | 790,891 | -2.80(-5.67%) |
Aug 17, 2011 | 48.51 | 49.68 | 48.44 | 49.37 | 517,323 | +0.98(+2.02%) |
Aug 16, 2011 | 48.05 | 48.87 | 47.18 | 48.39 | 381,948 | -0.23(-0.48%) |
Aug 15, 2011 | 46.23 | 48.62 | 46.23 | 48.62 | 496,398 | +2.35(+5.09%) |
Aug 12, 2011 | 46.32 | 47.05 | 45.42 | 46.27 | 405,188 | +0.34(+0.73%) |
Aug 11, 2011 | 44.84 | 46.63 | 44.37 | 45.93 | 647,580 | +1.54(+3.46%) |
Aug 10, 2011 | 45.64 | 45.64 | 43.87 | 44.40 | 565,445 | -1.91(-4.12%) |
Aug 09, 2011 | 45.58 | 46.40 | 44.16 | 46.31 | 897,306 | +1.21(+2.67%) |
Aug 08, 2011 | 45.58 | 46.50 | 44.48 | 45.10 | 869,703 | -1.73(-3.70%) |
Aug 05, 2011 | 45.88 | 47.00 | 43.44 | 46.83 | 677,163 | +1.30(+2.86%) |
Aug 04, 2011 | 48.54 | 49.94 | 45.33 | 45.53 | 902,038 | -1.73(-3.67%) |
Aug 03, 2011 | 46.69 | 47.55 | 44.97 | 47.26 | 348,223 | +0.64(+1.38%) |
Aug 02, 2011 | 47.92 | 48.10 | 46.51 | 46.62 | 405,707 | -1.74(-3.60%) |
Aug 01, 2011 | 48.76 | 49.17 | 47.42 | 48.36 | 373,452 | +0.39(+0.82%) |
Jul 29, 2011 | 47.80 | 48.36 | 46.65 | 47.97 | 274,988 | -0.31(-0.64%) |
Jul 28, 2011 | 48.87 | 48.87 | 48.20 | 48.27 | 324,376 | -0.59(-1.21%) |
Jul 27, 2011 | 49.26 | 49.55 | 48.47 | 48.87 | 244,716 | -0.71(-1.43%) |
Jul 26, 2011 | 49.55 | 49.96 | 49.23 | 49.57 | 246,235 | +0.09(+0.19%) |
Jul 25, 2011 | 49.17 | 49.54 | 48.39 | 49.48 | 300,892 | -0.03(-0.06%) |
Jul 22, 2011 | 49.57 | 49.60 | 49.41 | 49.51 | 128,253 | +0.20(+0.40%) |
Jul 21, 2011 | 49.02 | 49.65 | 48.84 | 49.31 | 215,457 | +0.83(+1.70%) |
Jul 20, 2011 | 50.29 | 50.37 | 48.39 | 48.49 | 270,072 | -1.54(-3.07%) |
Jul 19, 2011 | 49.57 | 50.22 | 49.49 | 50.02 | 268,259 | +1.10(+2.24%) |
Jul 18, 2011 | 50.17 | 50.43 | 48.41 | 48.92 | 268,445 | -1.43(-2.85%) |
Jul 15, 2011 | 50.41 | 50.78 | 49.57 | 50.36 | 238,852 | +0.22(+0.44%) |
Jul 14, 2011 | 50.40 | 50.78 | 49.91 | 50.14 | 287,265 | -0.06(-0.12%) |
Jul 13, 2011 | 50.74 | 51.08 | 50.08 | 50.20 | 427,543 | -0.39(-0.77%) |
Jul 12, 2011 | 51.07 | 51.35 | 50.50 | 50.58 | 298,113 | -0.56(-1.09%) |
Jul 11, 2011 | 50.95 | 51.59 | 50.87 | 51.14 | 481,091 | -0.34(-0.65%) |
Jul 08, 2011 | 49.96 | 51.53 | 49.57 | 51.48 | 357,000 | +1.42(+2.83%) |
Jul 07, 2011 | 50.44 | 50.44 | 50.03 | 50.06 | 143,062 | -0.01(-0.03%) |
Jul 06, 2011 | 49.22 | 50.14 | 49.21 | 50.07 | 337,867 | +0.98(+2.00%) |
Jul 05, 2011 | 49.84 | 49.84 | 48.77 | 49.09 | 348,887 | -0.51(-1.03%) |