Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.50 | 53.05 | 52.34 | 52.72 | 3,186,132 | -0.98(-1.82%) |
Sep 29, 2011 | 52.89 | 53.70 | 52.70 | 53.70 | 2,660,712 | +1.27(+2.42%) |
Sep 28, 2011 | 53.22 | 53.22 | 51.99 | 52.43 | 2,388,633 | -0.54(-1.02%) |
Sep 27, 2011 | 52.85 | 54.12 | 52.62 | 52.97 | 4,110,454 | +0.67(+1.28%) |
Sep 26, 2011 | 51.20 | 52.30 | 49.67 | 52.30 | 2,625,809 | +1.57(+3.09%) |
Sep 23, 2011 | 49.22 | 50.99 | 49.15 | 50.73 | 3,811,167 | +0.73(+1.46%) |
Sep 22, 2011 | 49.90 | 50.13 | 49.12 | 50.00 | 4,320,223 | -0.66(-1.30%) |
Sep 21, 2011 | 51.60 | 51.88 | 50.66 | 50.66 | 1,826,458 | -0.99(-1.92%) |
Sep 20, 2011 | 52.10 | 52.50 | 51.58 | 51.65 | 1,970,859 | -0.16(-0.31%) |
Sep 19, 2011 | 51.28 | 52.04 | 51.01 | 51.81 | 1,617,375 | +0.04(+0.08%) |
Sep 16, 2011 | 52.83 | 53.12 | 51.77 | 51.77 | 6,017,802 | -0.75(-1.43%) |
Sep 15, 2011 | 52.30 | 52.68 | 51.81 | 52.52 | 4,213,325 | +0.97(+1.88%) |
Sep 14, 2011 | 51.92 | 52.04 | 51.39 | 51.55 | 2,530,746 | +0.10(+0.19%) |
Sep 13, 2011 | 51.16 | 51.77 | 50.81 | 51.45 | 2,092,611 | +0.68(+1.34%) |
Sep 12, 2011 | 50.52 | 51.47 | 50.16 | 50.77 | 2,383,477 | -0.86(-1.67%) |
Sep 09, 2011 | 52.41 | 52.81 | 51.41 | 51.63 | 2,074,527 | -1.18(-2.23%) |
Sep 08, 2011 | 52.89 | 53.17 | 52.29 | 52.81 | 2,164,277 | -0.44(-0.83%) |
Sep 07, 2011 | 52.90 | 53.45 | 52.40 | 53.25 | 1,397,956 | +1.02(+1.95%) |
Sep 06, 2011 | 51.84 | 52.43 | 51.27 | 52.23 | 2,525,044 | -0.88(-1.66%) |
Sep 02, 2011 | 53.42 | 53.88 | 52.83 | 53.11 | 1,872,126 | -1.07(-1.97%) |
Sep 01, 2011 | 54.75 | 54.88 | 53.93 | 54.18 | 2,790,825 | -0.35(-0.64%) |
Aug 31, 2011 | 53.92 | 54.82 | 53.73 | 54.53 | 3,953,574 | +1.03(+1.93%) |
Aug 30, 2011 | 52.80 | 53.78 | 52.05 | 53.50 | 2,928,883 | +1.15(+2.20%) |
Aug 29, 2011 | 52.13 | 52.50 | 51.72 | 52.35 | 1,268,294 | +1.01(+1.97%) |
Aug 26, 2011 | 51.78 | 52.15 | 50.91 | 51.34 | 2,241,654 | -0.81(-1.55%) |
Aug 25, 2011 | 52.62 | 53.22 | 51.76 | 52.15 | 1,922,567 | -0.17(-0.32%) |
Aug 24, 2011 | 51.47 | 52.62 | 51.25 | 52.32 | 1,809,189 | +0.89(+1.73%) |
Aug 23, 2011 | 49.85 | 51.54 | 49.16 | 51.43 | 3,132,676 | +2.20(+4.47%) |
Aug 22, 2011 | 51.39 | 51.39 | 49.13 | 49.23 | 3,377,795 | -1.02(-2.03%) |
Aug 19, 2011 | 51.16 | 51.88 | 50.03 | 50.25 | 3,669,107 | -2.23(-4.25%) |
Aug 18, 2011 | 53.00 | 53.42 | 52.00 | 52.48 | 2,177,891 | -1.53(-2.83%) |
Aug 17, 2011 | 53.60 | 54.36 | 53.53 | 54.01 | 1,944,395 | +0.56(+1.05%) |
Aug 16, 2011 | 53.50 | 53.57 | 52.82 | 53.45 | 1,560,297 | -0.21(-0.39%) |
Aug 15, 2011 | 54.47 | 54.49 | 53.44 | 53.66 | 1,910,517 | -0.19(-0.35%) |
Aug 12, 2011 | 54.38 | 54.96 | 53.50 | 53.85 | 2,331,066 | +0.08(+0.15%) |
Aug 11, 2011 | 51.80 | 53.83 | 51.27 | 53.77 | 3,030,403 | +1.87(+3.60%) |
Aug 10, 2011 | 52.60 | 53.07 | 51.05 | 51.90 | 3,913,000 | -0.88(-1.67%) |
Aug 09, 2011 | 50.34 | 52.78 | 50.28 | 52.78 | 4,805,459 | +2.85(+5.71%) |
Aug 08, 2011 | 49.44 | 51.04 | 49.29 | 49.93 | 4,535,600 | -1.75(-3.39%) |
Aug 05, 2011 | 52.25 | 52.50 | 50.06 | 51.68 | 4,291,839 | -0.62(-1.19%) |
Aug 04, 2011 | 53.07 | 53.14 | 51.50 | 52.30 | 3,738,710 | -0.98(-1.84%) |
Aug 03, 2011 | 52.34 | 53.41 | 50.93 | 53.28 | 5,334,814 | +0.74(+1.41%) |
Aug 02, 2011 | 54.44 | 54.45 | 52.37 | 52.54 | 2,398,555 | -1.64(-3.03%) |
Jul 29, 2011 | 54.80 | 54.80 | 53.77 | 54.18 | 2,397,493 | -0.72(-1.31%) |
Jul 28, 2011 | 54.50 | 55.25 | 54.24 | 54.90 | 1,647,144 | +0.08(+0.15%) |
Jul 27, 2011 | 55.80 | 55.89 | 54.75 | 54.82 | 1,934,170 | -1.09(-1.95%) |
Jul 26, 2011 | 56.95 | 57.01 | 55.73 | 55.91 | 1,865,282 | -1.20(-2.10%) |
Jul 25, 2011 | 56.92 | 57.26 | 56.56 | 57.11 | 1,319,263 | +0.03(+0.05%) |
Jul 22, 2011 | 57.20 | 57.54 | 56.95 | 57.08 | 2,124,098 | +0.04(+0.07%) |
Jul 21, 2011 | 56.60 | 57.40 | 56.58 | 57.04 | 1,714,104 | +0.46(+0.81%) |
Jul 20, 2011 | 56.55 | 56.86 | 56.28 | 56.58 | 3,311,620 | +0.19(+0.34%) |
Jul 19, 2011 | 56.00 | 56.47 | 55.85 | 56.39 | 1,792,520 | +0.39(+0.70%) |
Jul 18, 2011 | 56.76 | 56.84 | 55.80 | 56.00 | 2,365,523 | -1.03(-1.81%) |
Jul 15, 2011 | 57.14 | 57.26 | 56.78 | 57.03 | 1,007,069 | -0.05(-0.09%) |
Jul 14, 2011 | 57.41 | 57.41 | 56.80 | 57.08 | 1,436,532 | -0.06(-0.11%) |
Jul 13, 2011 | 57.23 | 57.62 | 57.14 | 57.14 | 1,762,870 | +0.03(+0.05%) |
Jul 12, 2011 | 56.80 | 57.60 | 56.80 | 57.11 | 2,126,066 | -0.11(-0.19%) |
Jul 11, 2011 | 57.10 | 57.28 | 56.83 | 57.22 | 2,150,115 | -0.03(-0.05%) |
Jul 08, 2011 | 57.25 | 57.79 | 57.20 | 57.25 | 1,779,972 | -0.14(-0.24%) |
Jul 07, 2011 | 57.85 | 58.06 | 57.34 | 57.39 | 1,712,684 | -0.31(-0.54%) |
Jul 06, 2011 | 57.71 | 58.04 | 57.46 | 57.70 | 1,291,319 | +0.10(+0.17%) |
Jul 05, 2011 | 58.21 | 58.44 | 57.60 | 57.60 | 2,605,843 | -0.65(-1.12%) |