Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.27 | 51.59 | 50.24 | 50.26 | 112,218 | -1.82(-3.49%) |
Sep 29, 2011 | 53.26 | 53.32 | 51.17 | 52.08 | 38,996 | +0.00(+0.00%) |
Sep 28, 2011 | 54.66 | 54.66 | 52.01 | 52.08 | 52,761 | -2.42(-4.45%) |
Sep 27, 2011 | 54.78 | 55.73 | 54.28 | 54.50 | 49,659 | +1.11(+2.09%) |
Sep 26, 2011 | 52.26 | 53.39 | 51.20 | 53.39 | 51,402 | +1.55(+2.99%) |
Sep 23, 2011 | 51.70 | 52.59 | 51.42 | 51.84 | 102,045 | -0.27(-0.52%) |
Sep 22, 2011 | 53.53 | 53.53 | 51.23 | 52.11 | 169,916 | -2.95(-5.37%) |
Sep 21, 2011 | 57.56 | 57.56 | 55.06 | 55.06 | 57,246 | -2.56(-4.45%) |
Sep 20, 2011 | 58.51 | 59.07 | 57.61 | 57.63 | 49,834 | -0.85(-1.45%) |
Sep 19, 2011 | 58.28 | 58.74 | 57.67 | 58.48 | 64,688 | -0.94(-1.57%) |
Sep 16, 2011 | 59.59 | 59.80 | 58.91 | 59.41 | 53,008 | +0.19(+0.32%) |
Sep 15, 2011 | 59.06 | 59.32 | 58.35 | 59.23 | 46,908 | +0.82(+1.40%) |
Sep 14, 2011 | 57.92 | 59.06 | 57.00 | 58.41 | 47,755 | +0.83(+1.45%) |
Sep 13, 2011 | 56.75 | 57.79 | 56.39 | 57.57 | 63,555 | +1.01(+1.78%) |
Sep 12, 2011 | 56.30 | 57.30 | 55.46 | 56.57 | 54,892 | -0.53(-0.93%) |
Sep 09, 2011 | 58.17 | 58.18 | 56.74 | 57.10 | 51,771 | -1.70(-2.89%) |
Sep 08, 2011 | 59.16 | 59.78 | 58.60 | 58.80 | 41,325 | -0.74(-1.24%) |
Sep 07, 2011 | 58.73 | 59.54 | 58.51 | 59.54 | 53,855 | +1.68(+2.90%) |
Sep 06, 2011 | 56.16 | 57.89 | 56.16 | 57.86 | 43,768 | -0.24(-0.42%) |
Sep 02, 2011 | 58.18 | 58.74 | 57.82 | 58.10 | 51,843 | -1.47(-2.47%) |
Sep 01, 2011 | 60.37 | 60.78 | 59.48 | 59.58 | 37,463 | -0.89(-1.47%) |
Aug 31, 2011 | 60.93 | 61.39 | 59.98 | 60.47 | 138,132 | +0.06(+0.10%) |
Aug 30, 2011 | 59.55 | 60.74 | 59.48 | 60.40 | 70,925 | +0.49(+0.82%) |
Aug 29, 2011 | 58.73 | 59.91 | 58.52 | 59.91 | 131,948 | +2.03(+3.50%) |
Aug 26, 2011 | 56.16 | 57.90 | 55.32 | 57.89 | 47,599 | +1.35(+2.39%) |
Aug 25, 2011 | 57.51 | 57.69 | 56.39 | 56.54 | 54,987 | -0.65(-1.14%) |
Aug 24, 2011 | 56.12 | 57.22 | 56.01 | 57.19 | 49,960 | +0.87(+1.55%) |
Aug 23, 2011 | 54.92 | 56.34 | 54.57 | 56.32 | 79,947 | +1.77(+3.24%) |
Aug 22, 2011 | 55.95 | 55.95 | 54.42 | 54.55 | 93,948 | -0.01(-0.01%) |
Aug 19, 2011 | 54.68 | 56.34 | 54.56 | 54.56 | 101,811 | -0.90(-1.62%) |
Aug 18, 2011 | 56.99 | 57.42 | 55.06 | 55.45 | 92,641 | -3.41(-5.80%) |
Aug 17, 2011 | 59.34 | 59.89 | 58.62 | 58.87 | 62,727 | +0.00(+0.00%) |
Aug 16, 2011 | 59.19 | 59.65 | 58.40 | 58.87 | 83,383 | -0.98(-1.64%) |
Aug 15, 2011 | 59.20 | 59.87 | 58.93 | 59.85 | 95,956 | +1.08(+1.83%) |
Aug 12, 2011 | 59.10 | 59.27 | 58.31 | 58.78 | 97,614 | +0.54(+0.92%) |
Aug 11, 2011 | 55.91 | 58.99 | 55.81 | 58.24 | 139,768 | +2.78(+5.02%) |
Aug 10, 2011 | 56.32 | 57.57 | 55.31 | 55.45 | 100,349 | -1.89(-3.29%) |
Aug 09, 2011 | 58.28 | 57.34 | 53.92 | 57.34 | 134,962 | +3.34(+6.19%) |
Aug 08, 2011 | 56.25 | 57.31 | 53.62 | 54.00 | 297,713 | -4.47(-7.64%) |
Aug 05, 2011 | 59.64 | 60.03 | 56.72 | 58.46 | 169,569 | -0.29(-0.49%) |
Aug 04, 2011 | 62.48 | 62.48 | 58.72 | 58.75 | 274,105 | -4.54(-7.17%) |
Aug 03, 2011 | 63.15 | 63.55 | 61.58 | 63.29 | 140,081 | +0.19(+0.30%) |
Aug 02, 2011 | 64.79 | 65.34 | 63.10 | 63.10 | 161,496 | -2.12(-3.25%) |
Aug 01, 2011 | 66.74 | 66.74 | 64.67 | 65.22 | 129,370 | -0.23(-0.35%) |
Jul 29, 2011 | 64.97 | 65.87 | 64.51 | 65.45 | 85,027 | -0.44(-0.66%) |
Jul 28, 2011 | 66.06 | 66.88 | 65.85 | 65.89 | 78,983 | -0.22(-0.33%) |
Jul 27, 2011 | 67.23 | 67.54 | 65.96 | 66.10 | 69,702 | -1.48(-2.19%) |
Jul 26, 2011 | 68.18 | 68.18 | 67.42 | 67.58 | 64,725 | -0.59(-0.87%) |
Jul 25, 2011 | 67.72 | 68.57 | 67.60 | 68.18 | 73,345 | -0.23(-0.34%) |
Jul 22, 2011 | 68.53 | 68.56 | 68.33 | 68.41 | 48,067 | -0.12(-0.18%) |
Jul 21, 2011 | 68.02 | 68.61 | 67.69 | 68.54 | 75,317 | +0.86(+1.27%) |
Jul 20, 2011 | 67.81 | 67.81 | 67.30 | 67.68 | 46,882 | +0.19(+0.29%) |
Jul 19, 2011 | 67.02 | 67.53 | 67.02 | 67.48 | 39,002 | +1.01(+1.51%) |
Jul 18, 2011 | 66.97 | 67.21 | 66.21 | 66.48 | 51,371 | -0.72(-1.07%) |
Jul 15, 2011 | 66.96 | 67.21 | 66.58 | 67.20 | 41,529 | +0.62(+0.94%) |
Jul 14, 2011 | 67.51 | 67.88 | 66.43 | 66.57 | 69,268 | -0.81(-1.20%) |
Jul 13, 2011 | 67.20 | 68.09 | 67.20 | 67.38 | 41,765 | +0.60(+0.90%) |
Jul 12, 2011 | 66.72 | 67.41 | 66.71 | 66.78 | 60,995 | -0.23(-0.35%) |
Jul 11, 2011 | 67.61 | 67.74 | 66.70 | 67.02 | 52,605 | -1.59(-2.32%) |
Jul 08, 2011 | 68.14 | 68.64 | 67.83 | 68.61 | 61,908 | -0.42(-0.61%) |
Jul 07, 2011 | 68.72 | 69.35 | 68.72 | 69.03 | 91,407 | +0.97(+1.42%) |
Jul 06, 2011 | 67.73 | 68.34 | 67.41 | 68.06 | 57,510 | +0.16(+0.23%) |
Jul 05, 2011 | 67.72 | 68.13 | 67.55 | 67.90 | 54,203 | +0.11(+0.16%) |