Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.94 | 44.04 | 43.09 | 43.54 | 432,195 | -0.67(-1.50%) |
Sep 29, 2011 | 44.48 | 44.49 | 43.28 | 44.20 | 403,321 | +0.47(+1.07%) |
Sep 28, 2011 | 46.19 | 46.48 | 43.67 | 43.73 | 328,187 | -2.44(-5.28%) |
Sep 27, 2011 | 46.18 | 47.58 | 45.94 | 46.17 | 264,126 | +0.21(+0.45%) |
Sep 26, 2011 | 44.27 | 46.07 | 43.40 | 45.96 | 393,960 | +1.88(+4.27%) |
Sep 23, 2011 | 43.54 | 44.42 | 43.50 | 44.08 | 360,237 | +0.03(+0.06%) |
Sep 22, 2011 | 44.39 | 45.29 | 43.75 | 44.05 | 833,441 | -1.65(-3.61%) |
Sep 21, 2011 | 46.55 | 47.05 | 45.70 | 45.70 | 350,755 | -0.98(-2.10%) |
Sep 20, 2011 | 48.00 | 48.16 | 46.54 | 46.68 | 261,135 | -1.04(-2.19%) |
Sep 19, 2011 | 48.16 | 48.16 | 47.20 | 47.72 | 272,148 | -1.21(-2.46%) |
Sep 16, 2011 | 49.58 | 49.58 | 48.51 | 48.93 | 352,770 | -0.65(-1.32%) |
Sep 15, 2011 | 50.06 | 50.06 | 49.12 | 49.58 | 157,350 | +0.02(+0.04%) |
Sep 14, 2011 | 48.22 | 50.34 | 47.69 | 49.56 | 485,401 | +1.75(+3.65%) |
Sep 13, 2011 | 47.10 | 48.15 | 46.95 | 47.81 | 543,659 | +0.95(+2.03%) |
Sep 12, 2011 | 46.20 | 46.90 | 45.97 | 46.86 | 431,688 | +0.43(+0.93%) |
Sep 09, 2011 | 46.94 | 47.40 | 46.08 | 46.43 | 244,438 | -0.96(-2.02%) |
Sep 08, 2011 | 48.09 | 48.22 | 47.08 | 47.39 | 325,728 | -0.83(-1.72%) |
Sep 07, 2011 | 48.18 | 48.43 | 47.71 | 48.22 | 336,269 | +0.66(+1.38%) |
Sep 06, 2011 | 46.62 | 47.76 | 45.86 | 47.56 | 299,392 | -0.10(-0.21%) |
Sep 02, 2011 | 47.59 | 48.53 | 47.52 | 47.66 | 237,017 | -0.80(-1.64%) |
Sep 01, 2011 | 49.49 | 49.53 | 48.44 | 48.45 | 292,976 | -0.84(-1.71%) |
Aug 31, 2011 | 49.38 | 49.95 | 48.66 | 49.29 | 478,149 | +0.23(+0.48%) |
Aug 30, 2011 | 49.44 | 49.58 | 48.84 | 49.06 | 396,187 | -0.54(-1.09%) |
Aug 29, 2011 | 48.63 | 49.66 | 48.56 | 49.60 | 181,221 | +1.54(+3.20%) |
Aug 26, 2011 | 47.13 | 48.19 | 46.06 | 48.06 | 244,593 | +0.80(+1.70%) |
Aug 25, 2011 | 48.73 | 49.09 | 47.12 | 47.26 | 257,289 | -1.12(-2.32%) |
Aug 24, 2011 | 47.75 | 48.47 | 46.63 | 48.38 | 455,993 | +0.36(+0.74%) |
Aug 23, 2011 | 46.20 | 48.03 | 46.20 | 48.03 | 271,024 | +2.11(+4.60%) |
Aug 22, 2011 | 46.94 | 47.34 | 45.03 | 45.91 | 811,856 | -0.91(-1.95%) |
Aug 19, 2011 | 45.38 | 48.38 | 45.37 | 46.83 | 448,925 | -1.10(-2.29%) |
Aug 18, 2011 | 49.46 | 49.46 | 47.70 | 47.92 | 515,903 | -2.88(-5.68%) |
Aug 17, 2011 | 51.57 | 52.29 | 50.60 | 50.81 | 255,884 | -0.60(-1.17%) |
Aug 16, 2011 | 51.75 | 51.92 | 51.15 | 51.41 | 423,688 | -0.58(-1.12%) |
Aug 15, 2011 | 50.75 | 52.08 | 50.55 | 51.99 | 538,732 | +1.76(+3.50%) |
Aug 12, 2011 | 49.57 | 50.72 | 49.25 | 50.24 | 382,904 | +1.00(+2.03%) |
Aug 11, 2011 | 47.60 | 49.78 | 47.11 | 49.24 | 436,505 | +2.05(+4.34%) |
Aug 10, 2011 | 48.34 | 48.86 | 47.14 | 47.19 | 578,289 | -1.78(-3.64%) |
Aug 09, 2011 | 45.38 | 48.98 | 45.62 | 48.97 | 1,416,792 | +3.62(+7.97%) |
Aug 08, 2011 | 45.38 | 46.69 | 45.32 | 45.36 | 1,003,048 | -1.85(-3.93%) |
Aug 05, 2011 | 47.64 | 48.12 | 46.14 | 47.21 | 1,502,087 | -0.10(-0.21%) |
Aug 04, 2011 | 48.03 | 48.16 | 47.13 | 47.31 | 844,776 | -1.30(-2.68%) |
Aug 03, 2011 | 49.21 | 49.41 | 47.96 | 48.61 | 921,844 | -0.53(-1.08%) |
Aug 02, 2011 | 49.59 | 50.41 | 49.10 | 49.14 | 488,044 | -0.78(-1.56%) |
Aug 01, 2011 | 51.20 | 51.20 | 49.87 | 49.92 | 803,796 | -1.11(-2.18%) |
Jul 29, 2011 | 52.41 | 53.15 | 50.56 | 51.03 | 1,073,750 | -2.78(-5.17%) |
Jul 28, 2011 | 53.37 | 54.31 | 53.24 | 53.81 | 447,694 | +0.37(+0.69%) |
Jul 27, 2011 | 54.28 | 54.49 | 53.30 | 53.44 | 322,602 | -1.09(-2.00%) |
Jul 26, 2011 | 55.06 | 55.19 | 54.34 | 54.53 | 199,091 | -0.64(-1.15%) |
Jul 25, 2011 | 55.23 | 55.78 | 55.09 | 55.17 | 189,474 | -0.66(-1.18%) |
Jul 22, 2011 | 55.47 | 55.83 | 55.47 | 55.83 | 242,340 | +0.20(+0.36%) |
Jul 21, 2011 | 55.09 | 55.75 | 54.97 | 55.63 | 342,285 | +0.71(+1.29%) |
Jul 20, 2011 | 54.94 | 54.96 | 54.47 | 54.92 | 297,963 | -0.08(-0.14%) |
Jul 19, 2011 | 54.52 | 55.54 | 54.52 | 55.00 | 181,631 | +1.00(+1.86%) |
Jul 18, 2011 | 54.26 | 54.74 | 53.83 | 54.00 | 230,631 | -0.58(-1.06%) |
Jul 15, 2011 | 54.55 | 54.65 | 53.50 | 54.57 | 256,524 | +0.23(+0.43%) |
Jul 14, 2011 | 55.60 | 55.78 | 54.00 | 54.34 | 264,589 | -1.15(-2.07%) |
Jul 13, 2011 | 55.27 | 56.67 | 54.94 | 55.49 | 235,293 | +0.41(+0.74%) |
Jul 12, 2011 | 55.14 | 55.43 | 54.84 | 55.08 | 253,134 | -0.20(-0.36%) |
Jul 11, 2011 | 56.12 | 56.13 | 54.99 | 55.28 | 256,280 | -1.61(-2.84%) |
Jul 08, 2011 | 56.81 | 57.09 | 56.46 | 56.89 | 263,853 | -0.32(-0.57%) |
Jul 07, 2011 | 57.25 | 57.36 | 56.87 | 57.22 | 196,937 | +0.54(+0.95%) |
Jul 06, 2011 | 56.32 | 56.91 | 56.13 | 56.68 | 240,251 | +0.42(+0.75%) |
Jul 05, 2011 | 56.14 | 56.54 | 55.84 | 56.26 | 254,501 | +0.14(+0.25%) |