Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.16 | 50.62 | 49.47 | 49.47 | 96,363 | -1.51(-2.96%) |
Sep 29, 2011 | 52.42 | 52.42 | 49.85 | 50.98 | 90,201 | -0.33(-0.64%) |
Sep 28, 2011 | 53.03 | 53.23 | 51.26 | 51.31 | 66,795 | -1.61(-3.04%) |
Sep 27, 2011 | 53.29 | 53.95 | 52.64 | 52.92 | 140,036 | +0.89(+1.71%) |
Sep 26, 2011 | 51.38 | 52.06 | 50.09 | 52.03 | 200,676 | +1.16(+2.29%) |
Sep 23, 2011 | 50.22 | 51.17 | 50.07 | 50.86 | 119,907 | +0.32(+0.63%) |
Sep 22, 2011 | 50.90 | 51.46 | 49.74 | 50.54 | 243,924 | -2.19(-4.16%) |
Sep 21, 2011 | 54.19 | 54.49 | 52.74 | 52.74 | 56,615 | -1.51(-2.79%) |
Sep 20, 2011 | 55.04 | 55.59 | 54.24 | 54.25 | 64,544 | -0.66(-1.19%) |
Sep 19, 2011 | 54.31 | 55.22 | 53.90 | 54.90 | 67,286 | -0.48(-0.87%) |
Sep 16, 2011 | 55.65 | 55.77 | 54.96 | 55.39 | 214,541 | +0.08(+0.15%) |
Sep 15, 2011 | 55.41 | 55.44 | 54.54 | 55.30 | 108,174 | +0.56(+1.03%) |
Sep 14, 2011 | 54.01 | 55.38 | 53.16 | 54.74 | 184,639 | +1.06(+1.97%) |
Sep 13, 2011 | 53.20 | 53.83 | 52.79 | 53.68 | 176,763 | +0.81(+1.53%) |
Sep 12, 2011 | 51.75 | 52.88 | 51.63 | 52.88 | 92,736 | +0.27(+0.51%) |
Sep 09, 2011 | 53.52 | 53.84 | 52.21 | 52.61 | 82,711 | -1.58(-2.92%) |
Sep 08, 2011 | 54.34 | 55.17 | 53.96 | 54.19 | 98,760 | -0.70(-1.28%) |
Sep 07, 2011 | 53.97 | 54.90 | 53.88 | 54.89 | 182,534 | +1.90(+3.59%) |
Sep 06, 2011 | 51.21 | 53.06 | 51.21 | 52.99 | 144,333 | -0.21(-0.39%) |
Sep 02, 2011 | 53.27 | 53.87 | 52.90 | 53.20 | 107,322 | -1.56(-2.84%) |
Sep 01, 2011 | 55.52 | 56.12 | 54.64 | 54.76 | 321,605 | -0.81(-1.46%) |
Aug 31, 2011 | 55.93 | 56.47 | 55.07 | 55.57 | 160,653 | +0.25(+0.46%) |
Aug 30, 2011 | 54.53 | 55.64 | 54.33 | 55.31 | 162,568 | +0.51(+0.93%) |
Aug 29, 2011 | 53.61 | 54.80 | 53.56 | 54.80 | 294,066 | +1.96(+3.70%) |
Aug 26, 2011 | 50.99 | 52.95 | 50.39 | 52.85 | 95,435 | +1.44(+2.80%) |
Aug 25, 2011 | 52.83 | 53.05 | 51.27 | 51.41 | 122,488 | -1.12(-2.13%) |
Aug 24, 2011 | 51.81 | 52.59 | 51.39 | 52.53 | 100,973 | +0.62(+1.19%) |
Aug 23, 2011 | 50.02 | 51.91 | 49.56 | 51.91 | 522,173 | +2.25(+4.53%) |
Aug 22, 2011 | 51.09 | 51.10 | 49.55 | 49.66 | 331,231 | -0.05(-0.09%) |
Aug 19, 2011 | 49.92 | 51.45 | 49.61 | 49.71 | 260,750 | -1.02(-2.01%) |
Aug 18, 2011 | 52.04 | 52.08 | 50.25 | 50.73 | 474,144 | -3.09(-5.73%) |
Aug 17, 2011 | 54.68 | 54.95 | 53.46 | 53.81 | 451,852 | -0.36(-0.67%) |
Aug 16, 2011 | 54.32 | 54.90 | 53.66 | 54.17 | 258,297 | -0.96(-1.73%) |
Aug 15, 2011 | 54.43 | 55.13 | 54.28 | 55.13 | 274,257 | +1.37(+2.54%) |
Aug 12, 2011 | 53.70 | 54.07 | 53.07 | 53.77 | 268,552 | +0.61(+1.15%) |
Aug 11, 2011 | 50.88 | 53.80 | 50.71 | 53.16 | 420,875 | +2.65(+5.24%) |
Aug 10, 2011 | 50.99 | 52.30 | 50.47 | 50.51 | 364,845 | -1.78(-3.41%) |
Aug 09, 2011 | 53.14 | 52.29 | 49.04 | 52.29 | 323,910 | +2.91(+5.90%) |
Aug 08, 2011 | 51.47 | 52.34 | 49.20 | 49.38 | 556,084 | -4.24(-7.91%) |
Aug 05, 2011 | 54.94 | 55.20 | 52.09 | 53.62 | 744,001 | -0.70(-1.29%) |
Aug 04, 2011 | 57.28 | 57.28 | 54.32 | 54.32 | 595,715 | -3.77(-6.49%) |
Aug 03, 2011 | 57.73 | 58.12 | 56.29 | 58.09 | 446,637 | +0.42(+0.73%) |
Aug 02, 2011 | 59.14 | 59.70 | 57.62 | 57.67 | 283,524 | -1.96(-3.29%) |
Aug 01, 2011 | 60.96 | 60.96 | 59.03 | 59.63 | 1,237,693 | -0.38(-0.64%) |
Jul 29, 2011 | 59.42 | 60.44 | 59.02 | 60.01 | 155,361 | -0.09(-0.15%) |
Jul 28, 2011 | 60.35 | 60.98 | 60.03 | 60.10 | 199,902 | -0.36(-0.60%) |
Jul 27, 2011 | 61.79 | 61.79 | 60.34 | 60.46 | 126,857 | -1.69(-2.72%) |
Jul 26, 2011 | 62.39 | 62.42 | 61.98 | 62.16 | 99,791 | -0.40(-0.64%) |
Jul 25, 2011 | 62.24 | 62.93 | 62.20 | 62.56 | 107,226 | -0.45(-0.71%) |
Jul 22, 2011 | 62.98 | 63.13 | 62.96 | 63.00 | 79,591 | +0.35(+0.56%) |
Jul 21, 2011 | 62.38 | 62.90 | 62.17 | 62.65 | 183,348 | +0.51(+0.81%) |
Jul 20, 2011 | 62.57 | 62.57 | 61.89 | 62.15 | 419,841 | -0.30(-0.48%) |
Jul 19, 2011 | 61.43 | 62.50 | 61.43 | 62.45 | 74,091 | +1.41(+2.31%) |
Jul 18, 2011 | 61.53 | 61.53 | 60.60 | 61.04 | 104,176 | -0.75(-1.21%) |
Jul 15, 2011 | 61.44 | 61.81 | 61.21 | 61.78 | 358,910 | +0.81(+1.33%) |
Jul 14, 2011 | 61.93 | 62.27 | 60.79 | 60.97 | 130,133 | -0.78(-1.27%) |
Jul 13, 2011 | 61.65 | 62.47 | 61.64 | 61.76 | 86,477 | +0.39(+0.64%) |
Jul 12, 2011 | 61.66 | 61.95 | 61.32 | 61.37 | 132,329 | -0.46(-0.74%) |
Jul 11, 2011 | 62.68 | 62.79 | 61.65 | 61.82 | 112,880 | -1.53(-2.41%) |
Jul 08, 2011 | 62.91 | 63.35 | 62.69 | 63.35 | 238,665 | -0.52(-0.81%) |
Jul 07, 2011 | 63.78 | 64.07 | 63.69 | 63.87 | 299,970 | +0.74(+1.17%) |
Jul 06, 2011 | 62.94 | 63.22 | 62.62 | 63.13 | 272,320 | +0.11(+0.17%) |
Jul 05, 2011 | 62.99 | 63.13 | 62.66 | 63.02 | 269,221 | +0.25(+0.39%) |