Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.74 | 53.29 | 51.46 | 52.16 | 1,567,396 | +0.06(+0.12%) |
Sep 29, 2011 | 53.17 | 53.30 | 51.10 | 52.10 | 1,458,069 | +0.00(+0.00%) |
Sep 28, 2011 | 54.07 | 54.20 | 52.04 | 52.10 | 1,886,232 | -2.17(-4.00%) |
Sep 27, 2011 | 52.33 | 55.13 | 52.27 | 54.27 | 2,379,830 | +3.14(+6.14%) |
Sep 26, 2011 | 50.29 | 51.17 | 49.68 | 51.13 | 1,093,792 | +1.28(+2.57%) |
Sep 23, 2011 | 49.47 | 50.46 | 49.40 | 49.85 | 1,516,664 | +0.22(+0.44%) |
Sep 22, 2011 | 49.73 | 50.48 | 49.16 | 49.63 | 1,868,135 | -1.33(-2.61%) |
Sep 21, 2011 | 53.38 | 53.40 | 50.95 | 50.96 | 1,179,147 | -2.33(-4.37%) |
Sep 20, 2011 | 52.72 | 54.00 | 52.72 | 53.29 | 1,562,455 | +0.85(+1.62%) |
Sep 19, 2011 | 52.89 | 52.93 | 51.91 | 52.44 | 1,614,141 | -1.44(-2.67%) |
Sep 16, 2011 | 54.01 | 54.36 | 53.52 | 53.88 | 1,390,895 | +0.19(+0.35%) |
Sep 15, 2011 | 53.25 | 53.92 | 52.29 | 53.69 | 2,207,186 | +1.17(+2.23%) |
Sep 14, 2011 | 51.61 | 53.20 | 50.82 | 52.52 | 2,124,813 | +1.29(+2.52%) |
Sep 13, 2011 | 51.41 | 51.51 | 50.74 | 51.23 | 1,549,252 | +0.06(+0.12%) |
Sep 12, 2011 | 50.88 | 51.30 | 50.11 | 51.17 | 1,802,835 | -0.39(-0.76%) |
Sep 09, 2011 | 53.31 | 53.31 | 51.44 | 51.56 | 1,404,209 | -2.25(-4.18%) |
Sep 08, 2011 | 54.45 | 54.92 | 53.57 | 53.81 | 1,145,596 | -1.05(-1.91%) |
Sep 07, 2011 | 54.08 | 55.04 | 53.69 | 54.86 | 2,054,602 | +1.61(+3.02%) |
Sep 06, 2011 | 51.87 | 53.42 | 51.64 | 53.25 | 1,454,659 | -0.13(-0.24%) |
Sep 02, 2011 | 53.59 | 54.59 | 53.19 | 53.38 | 1,524,084 | -1.87(-3.38%) |
Sep 01, 2011 | 56.73 | 56.73 | 55.04 | 55.25 | 2,250,620 | -1.71(-3.00%) |
Aug 31, 2011 | 57.22 | 57.63 | 56.28 | 56.96 | 1,191,628 | +0.19(+0.33%) |
Aug 30, 2011 | 57.29 | 57.46 | 56.04 | 56.77 | 1,317,867 | -0.37(-0.65%) |
Aug 29, 2011 | 55.96 | 57.14 | 55.96 | 57.14 | 1,307,234 | +1.53(+2.75%) |
Aug 26, 2011 | 53.93 | 55.77 | 52.76 | 55.61 | 1,861,351 | +1.41(+2.60%) |
Aug 25, 2011 | 55.35 | 55.51 | 53.61 | 54.20 | 1,198,171 | -1.00(-1.81%) |
Aug 24, 2011 | 54.61 | 55.21 | 53.90 | 55.20 | 1,586,783 | +0.58(+1.06%) |
Aug 23, 2011 | 52.68 | 54.66 | 52.32 | 54.62 | 1,223,883 | +2.15(+4.10%) |
Aug 22, 2011 | 53.54 | 53.74 | 52.28 | 52.47 | 796,629 | -0.01(-0.02%) |
Aug 19, 2011 | 52.38 | 53.38 | 52.06 | 52.48 | 1,453,763 | -0.53(-1.00%) |
Aug 18, 2011 | 55.04 | 55.05 | 52.52 | 53.01 | 1,968,431 | -3.39(-6.01%) |
Aug 17, 2011 | 57.38 | 57.79 | 55.91 | 56.40 | 1,468,107 | -0.63(-1.10%) |
Aug 16, 2011 | 56.29 | 57.23 | 55.91 | 57.03 | 1,381,904 | +0.38(+0.67%) |
Aug 15, 2011 | 55.42 | 56.87 | 55.02 | 56.65 | 2,277,499 | +1.21(+2.18%) |
Aug 12, 2011 | 54.60 | 55.82 | 54.20 | 55.44 | 1,169,826 | +1.25(+2.31%) |
Aug 11, 2011 | 52.03 | 54.91 | 51.92 | 54.19 | 2,520,974 | +2.51(+4.86%) |
Aug 10, 2011 | 54.50 | 54.96 | 51.49 | 51.68 | 4,214,564 | -3.74(-6.75%) |
Aug 09, 2011 | 56.70 | 55.53 | 52.53 | 55.42 | 2,146,572 | +2.76(+5.24%) |
Aug 08, 2011 | 56.70 | 57.51 | 52.55 | 52.66 | 2,056,767 | -5.25(-9.07%) |
Aug 05, 2011 | 57.52 | 59.38 | 56.66 | 57.91 | 3,002,651 | +0.91(+1.60%) |
Aug 04, 2011 | 59.53 | 59.96 | 56.81 | 57.00 | 1,985,306 | -3.11(-5.17%) |
Aug 03, 2011 | 60.55 | 60.84 | 58.73 | 60.11 | 1,655,849 | -0.32(-0.53%) |
Aug 02, 2011 | 59.99 | 61.23 | 59.99 | 60.43 | 2,352,856 | +0.05(+0.08%) |
Aug 01, 2011 | 62.61 | 63.10 | 59.96 | 60.38 | 1,808,653 | -2.38(-3.79%) |
Jul 29, 2011 | 61.68 | 63.16 | 61.00 | 62.76 | 1,870,657 | +0.76(+1.23%) |
Jul 28, 2011 | 63.77 | 64.21 | 61.71 | 62.00 | 4,272,573 | -5.12(-7.63%) |
Jul 27, 2011 | 68.25 | 68.49 | 67.03 | 67.12 | 2,092,994 | -1.45(-2.11%) |
Jul 26, 2011 | 70.35 | 70.35 | 68.51 | 68.57 | 599,737 | -1.62(-2.31%) |
Jul 25, 2011 | 70.25 | 70.50 | 69.97 | 70.19 | 465,888 | -0.73(-1.03%) |
Jul 22, 2011 | 71.18 | 71.20 | 70.85 | 70.92 | 484,879 | -0.36(-0.51%) |
Jul 21, 2011 | 70.65 | 71.33 | 70.51 | 71.28 | 746,304 | +1.09(+1.55%) |
Jul 20, 2011 | 70.90 | 70.90 | 70.04 | 70.19 | 492,735 | -0.73(-1.03%) |
Jul 19, 2011 | 70.44 | 70.98 | 69.91 | 70.92 | 719,453 | +1.31(+1.88%) |
Jul 18, 2011 | 70.08 | 70.30 | 69.16 | 69.61 | 389,132 | -0.78(-1.11%) |
Jul 15, 2011 | 70.36 | 70.59 | 69.90 | 70.39 | 473,046 | +0.34(+0.49%) |
Jul 14, 2011 | 71.03 | 71.23 | 69.94 | 70.05 | 734,260 | -0.74(-1.05%) |
Jul 13, 2011 | 70.72 | 71.39 | 70.53 | 70.79 | 670,356 | +0.51(+0.73%) |
Jul 12, 2011 | 70.23 | 71.15 | 70.22 | 70.28 | 857,181 | -0.44(-0.62%) |
Jul 11, 2011 | 70.71 | 71.30 | 70.29 | 70.72 | 1,227,643 | -0.05(-0.07%) |
Jul 08, 2011 | 70.40 | 70.91 | 70.40 | 70.77 | 694,778 | -0.59(-0.83%) |
Jul 07, 2011 | 71.20 | 71.58 | 71.07 | 71.36 | 593,531 | +0.37(+0.52%) |
Jul 06, 2011 | 70.61 | 71.00 | 70.36 | 70.99 | 688,576 | +0.37(+0.52%) |
Jul 05, 2011 | 70.66 | 70.89 | 70.35 | 70.62 | 611,007 | -0.25(-0.35%) |