Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.80 | 46.22 | 44.88 | 44.88 | 1,106,543 | -1.69(-3.62%) |
Sep 29, 2011 | 47.76 | 47.88 | 45.74 | 46.57 | 1,536,267 | -0.12(-0.26%) |
Sep 28, 2011 | 49.27 | 49.27 | 46.62 | 46.69 | 995,899 | -2.49(-5.06%) |
Sep 27, 2011 | 49.76 | 50.44 | 48.83 | 49.18 | 1,378,734 | +1.06(+2.20%) |
Sep 26, 2011 | 46.89 | 48.14 | 45.81 | 48.12 | 1,185,492 | +1.55(+3.33%) |
Sep 23, 2011 | 46.20 | 47.35 | 46.07 | 46.57 | 1,421,527 | -0.21(-0.45%) |
Sep 22, 2011 | 47.79 | 48.11 | 46.00 | 46.78 | 2,073,378 | -3.17(-6.34%) |
Sep 21, 2011 | 52.40 | 52.40 | 49.93 | 49.95 | 837,620 | -2.79(-5.29%) |
Sep 20, 2011 | 53.72 | 54.20 | 52.67 | 52.73 | 1,119,365 | -0.85(-1.58%) |
Sep 19, 2011 | 53.36 | 53.85 | 52.68 | 53.58 | 480,406 | -0.93(-1.71%) |
Sep 16, 2011 | 54.42 | 54.95 | 53.96 | 54.51 | 496,383 | +0.10(+0.19%) |
Sep 15, 2011 | 54.20 | 54.49 | 53.48 | 54.41 | 353,325 | +0.93(+1.74%) |
Sep 14, 2011 | 53.29 | 54.16 | 52.08 | 53.48 | 564,707 | +0.60(+1.14%) |
Sep 13, 2011 | 52.28 | 53.11 | 51.77 | 52.88 | 586,643 | +0.79(+1.52%) |
Sep 12, 2011 | 51.93 | 52.77 | 50.96 | 52.08 | 545,766 | -0.53(-1.01%) |
Sep 09, 2011 | 53.67 | 53.75 | 52.30 | 52.61 | 263,776 | -1.64(-3.03%) |
Sep 08, 2011 | 54.78 | 55.22 | 54.03 | 54.26 | 427,101 | -0.74(-1.34%) |
Sep 07, 2011 | 54.31 | 55.01 | 54.13 | 54.99 | 436,933 | +1.66(+3.11%) |
Sep 06, 2011 | 51.85 | 53.37 | 51.85 | 53.33 | 587,489 | -0.45(-0.84%) |
Sep 02, 2011 | 53.67 | 54.27 | 53.37 | 53.78 | 448,166 | -1.20(-2.19%) |
Sep 01, 2011 | 55.86 | 56.31 | 54.92 | 54.99 | 902,981 | -0.88(-1.57%) |
Aug 31, 2011 | 56.23 | 56.82 | 55.37 | 55.86 | 1,049,977 | +0.08(+0.14%) |
Aug 30, 2011 | 54.99 | 56.11 | 54.82 | 55.78 | 783,804 | +0.50(+0.90%) |
Aug 29, 2011 | 54.05 | 55.33 | 54.02 | 55.29 | 722,700 | +1.98(+3.71%) |
Aug 26, 2011 | 51.60 | 53.38 | 50.81 | 53.31 | 324,113 | +1.28(+2.46%) |
Aug 25, 2011 | 52.72 | 52.90 | 51.64 | 52.03 | 968,391 | -0.41(-0.78%) |
Aug 24, 2011 | 51.63 | 52.48 | 51.14 | 52.44 | 913,586 | +0.74(+1.42%) |
Aug 23, 2011 | 50.11 | 51.70 | 50.00 | 51.70 | 1,368,598 | +1.68(+3.37%) |
Aug 22, 2011 | 51.40 | 51.48 | 49.88 | 50.02 | 1,174,164 | -0.09(-0.19%) |
Aug 19, 2011 | 50.04 | 51.94 | 50.04 | 50.12 | 1,984,963 | -0.92(-1.80%) |
Aug 18, 2011 | 52.72 | 52.75 | 50.51 | 51.03 | 1,288,251 | -3.15(-5.81%) |
Aug 17, 2011 | 54.49 | 55.20 | 53.89 | 54.18 | 1,237,598 | +0.01(+0.01%) |
Aug 16, 2011 | 54.55 | 55.06 | 53.72 | 54.17 | 2,066,084 | -1.08(-1.95%) |
Aug 15, 2011 | 54.56 | 55.29 | 54.42 | 55.25 | 1,209,133 | +1.04(+1.93%) |
Aug 12, 2011 | 54.37 | 54.69 | 53.79 | 54.20 | 921,548 | +0.47(+0.88%) |
Aug 11, 2011 | 51.50 | 54.50 | 51.31 | 53.73 | 1,690,995 | +2.78(+5.46%) |
Aug 10, 2011 | 51.57 | 53.05 | 50.92 | 50.95 | 3,299,726 | -1.69(-3.21%) |
Aug 09, 2011 | 53.80 | 52.64 | 49.21 | 52.64 | 2,539,007 | +3.20(+6.48%) |
Aug 08, 2011 | 52.00 | 52.64 | 49.08 | 49.44 | 2,498,685 | -4.36(-8.11%) |
Aug 05, 2011 | 55.34 | 55.71 | 52.04 | 53.80 | 3,343,409 | -0.51(-0.95%) |
Aug 04, 2011 | 57.98 | 57.98 | 54.31 | 54.31 | 2,711,772 | -4.74(-8.03%) |
Aug 03, 2011 | 59.08 | 59.36 | 57.41 | 59.06 | 1,663,122 | +0.11(+0.19%) |
Aug 02, 2011 | 60.51 | 61.11 | 58.93 | 58.95 | 1,284,285 | -2.05(-3.36%) |
Aug 01, 2011 | 62.40 | 62.40 | 60.36 | 61.00 | 1,368,930 | -0.09(-0.14%) |
Jul 29, 2011 | 61.02 | 61.55 | 60.22 | 61.08 | 906,462 | -0.50(-0.81%) |
Jul 28, 2011 | 61.92 | 62.58 | 61.50 | 61.58 | 675,422 | -0.14(-0.23%) |
Jul 27, 2011 | 63.03 | 63.27 | 61.60 | 61.72 | 1,121,761 | -1.56(-2.46%) |
Jul 26, 2011 | 63.82 | 63.82 | 63.08 | 63.28 | 989,110 | -0.53(-0.83%) |
Jul 25, 2011 | 63.46 | 64.28 | 63.42 | 63.81 | 415,753 | -0.33(-0.52%) |
Jul 22, 2011 | 64.19 | 64.31 | 64.07 | 64.14 | 399,916 | -0.08(-0.12%) |
Jul 21, 2011 | 63.61 | 64.35 | 63.42 | 64.22 | 565,641 | +0.89(+1.41%) |
Jul 20, 2011 | 63.60 | 63.61 | 63.01 | 63.33 | 344,047 | -0.07(-0.11%) |
Jul 19, 2011 | 63.00 | 63.42 | 62.97 | 63.40 | 857,915 | +0.96(+1.55%) |
Jul 18, 2011 | 62.90 | 63.15 | 62.14 | 62.43 | 651,590 | -0.52(-0.83%) |
Jul 15, 2011 | 62.42 | 63.00 | 62.27 | 62.96 | 1,833,234 | +0.77(+1.25%) |
Jul 14, 2011 | 63.14 | 63.44 | 62.01 | 62.18 | 1,854,329 | -0.68(-1.08%) |
Jul 13, 2011 | 62.53 | 63.53 | 62.48 | 62.86 | 899,359 | +0.70(+1.13%) |
Jul 12, 2011 | 62.13 | 62.81 | 62.06 | 62.16 | 1,018,906 | -0.21(-0.33%) |
Jul 11, 2011 | 63.03 | 63.14 | 62.07 | 62.36 | 475,839 | -1.59(-2.49%) |
Jul 08, 2011 | 63.60 | 64.00 | 63.23 | 63.95 | 829,266 | -0.49(-0.76%) |
Jul 07, 2011 | 63.98 | 64.75 | 63.98 | 64.44 | 494,105 | +1.08(+1.71%) |
Jul 06, 2011 | 63.22 | 63.60 | 62.73 | 63.36 | 395,646 | +0.02(+0.02%) |
Jul 05, 2011 | 63.28 | 63.60 | 63.04 | 63.34 | 1,585,632 | +0.14(+0.23%) |