Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.25 | 57.08 | 54.39 | 55.24 | 3,180,767 | -1.34(-2.37%) |
Sep 29, 2011 | 57.78 | 58.40 | 54.08 | 56.58 | 3,642,322 | +0.54(+0.96%) |
Sep 28, 2011 | 60.45 | 61.22 | 55.80 | 56.04 | 3,653,815 | -3.87(-6.47%) |
Sep 27, 2011 | 58.15 | 61.80 | 58.15 | 59.92 | 6,062,265 | +3.22(+5.68%) |
Sep 26, 2011 | 55.72 | 57.20 | 53.78 | 56.69 | 3,899,523 | +1.39(+2.51%) |
Sep 23, 2011 | 61.80 | 61.99 | 54.59 | 55.31 | 9,151,225 | -7.15(-11.45%) |
Sep 22, 2011 | 61.62 | 69.06 | 60.96 | 62.46 | 8,120,115 | -1.76(-2.74%) |
Sep 21, 2011 | 61.18 | 72.98 | 60.68 | 64.22 | 17,121,316 | +2.90(+4.73%) |
Sep 20, 2011 | 61.91 | 63.40 | 60.58 | 61.31 | 3,219,045 | -0.89(-1.43%) |
Sep 19, 2011 | 58.26 | 66.57 | 56.80 | 62.20 | 10,809,349 | +2.26(+3.77%) |
Sep 16, 2011 | 59.75 | 60.23 | 58.94 | 59.94 | 3,294,423 | +0.16(+0.27%) |
Sep 15, 2011 | 59.80 | 60.61 | 58.91 | 59.78 | 2,475,434 | +0.96(+1.64%) |
Sep 14, 2011 | 59.88 | 60.10 | 57.97 | 58.82 | 4,325,102 | -1.06(-1.77%) |
Sep 13, 2011 | 59.64 | 60.20 | 58.21 | 59.88 | 1,962,197 | +0.58(+0.97%) |
Sep 12, 2011 | 57.96 | 59.63 | 57.37 | 59.30 | 2,053,213 | +0.00(+0.00%) |
Sep 09, 2011 | 60.73 | 61.19 | 58.51 | 59.30 | 2,014,470 | -2.45(-3.96%) |
Sep 08, 2011 | 61.97 | 63.19 | 61.23 | 61.75 | 1,866,386 | -0.58(-0.92%) |
Sep 07, 2011 | 61.40 | 62.41 | 61.07 | 62.32 | 2,074,223 | +1.99(+3.30%) |
Sep 06, 2011 | 58.74 | 60.51 | 57.28 | 60.33 | 2,194,100 | +0.25(+0.42%) |
Sep 02, 2011 | 59.60 | 61.01 | 58.66 | 60.08 | 1,576,796 | -1.45(-2.36%) |
Sep 01, 2011 | 61.61 | 62.90 | 61.38 | 61.53 | 1,937,424 | +0.38(+0.62%) |
Aug 31, 2011 | 62.03 | 62.99 | 60.69 | 61.15 | 3,238,504 | -0.51(-0.83%) |
Aug 30, 2011 | 58.88 | 62.15 | 58.57 | 61.66 | 3,927,190 | +2.38(+4.01%) |
Aug 29, 2011 | 57.56 | 59.38 | 57.32 | 59.28 | 1,649,635 | +2.85(+5.05%) |
Aug 26, 2011 | 54.54 | 56.55 | 53.82 | 56.43 | 1,961,464 | +1.37(+2.49%) |
Aug 25, 2011 | 57.33 | 58.52 | 54.84 | 55.06 | 1,867,278 | -1.95(-3.43%) |
Aug 24, 2011 | 55.62 | 57.14 | 54.90 | 57.02 | 2,325,973 | +1.11(+1.99%) |
Aug 23, 2011 | 53.68 | 55.91 | 52.83 | 55.90 | 2,431,063 | +2.55(+4.78%) |
Aug 22, 2011 | 55.79 | 56.16 | 52.76 | 53.35 | 2,049,079 | -0.90(-1.65%) |
Aug 19, 2011 | 53.19 | 56.43 | 53.19 | 54.25 | 2,310,673 | -0.57(-1.03%) |
Aug 18, 2011 | 57.04 | 57.09 | 54.15 | 54.82 | 3,322,414 | -4.41(-7.45%) |
Aug 17, 2011 | 59.48 | 60.63 | 58.58 | 59.23 | 2,244,734 | +0.32(+0.55%) |
Aug 16, 2011 | 58.06 | 61.20 | 57.79 | 58.91 | 3,745,451 | -0.13(-0.22%) |
Aug 15, 2011 | 57.52 | 59.07 | 57.30 | 59.04 | 2,265,133 | +2.34(+4.13%) |
Aug 12, 2011 | 57.45 | 58.47 | 56.00 | 56.70 | 2,476,536 | +0.14(+0.25%) |
Aug 11, 2011 | 52.89 | 57.35 | 52.11 | 56.55 | 3,567,114 | +4.35(+8.34%) |
Aug 10, 2011 | 52.39 | 54.75 | 51.74 | 52.20 | 4,303,472 | -1.15(-2.16%) |
Aug 09, 2011 | 52.10 | 53.59 | 48.78 | 53.35 | 4,989,409 | +4.34(+8.86%) |
Aug 08, 2011 | 52.10 | 52.28 | 48.69 | 49.01 | 5,052,282 | -4.94(-9.15%) |
Aug 05, 2011 | 57.37 | 57.76 | 51.79 | 53.95 | 6,640,844 | -2.22(-3.95%) |
Aug 04, 2011 | 59.40 | 59.47 | 55.92 | 56.17 | 3,891,097 | -4.65(-7.64%) |
Aug 03, 2011 | 61.28 | 61.38 | 58.94 | 60.81 | 3,344,910 | -0.17(-0.28%) |
Aug 02, 2011 | 62.15 | 63.58 | 60.92 | 60.98 | 4,164,500 | -1.65(-2.64%) |
Aug 01, 2011 | 62.39 | 62.90 | 61.74 | 62.64 | 2,988,074 | +1.10(+1.80%) |
Jul 29, 2011 | 60.86 | 62.49 | 60.44 | 61.53 | 2,476,452 | -0.13(-0.21%) |
Jul 28, 2011 | 60.72 | 62.75 | 60.72 | 61.66 | 2,909,829 | +0.94(+1.56%) |
Jul 27, 2011 | 60.10 | 61.66 | 60.10 | 60.72 | 4,616,876 | -0.27(-0.45%) |
Jul 26, 2011 | 60.64 | 61.70 | 59.84 | 60.99 | 3,512,285 | +0.76(+1.25%) |
Jul 25, 2011 | 60.01 | 60.83 | 59.60 | 60.24 | 2,018,629 | -0.60(-0.99%) |
Jul 22, 2011 | 59.47 | 61.03 | 59.45 | 60.84 | 2,681,723 | +1.30(+2.19%) |
Jul 21, 2011 | 59.94 | 60.75 | 59.26 | 59.54 | 3,283,189 | +0.09(+0.16%) |
Jul 20, 2011 | 60.27 | 60.33 | 58.85 | 59.44 | 3,787,420 | -0.54(-0.90%) |
Jul 19, 2011 | 58.53 | 60.40 | 58.53 | 59.98 | 4,082,540 | +2.38(+4.13%) |
Jul 18, 2011 | 57.98 | 58.17 | 56.13 | 57.60 | 5,541,389 | -0.74(-1.26%) |
Jul 15, 2011 | 54.68 | 58.54 | 54.43 | 58.34 | 8,884,888 | +6.31(+12.12%) |
Jul 14, 2011 | 53.05 | 53.05 | 51.74 | 52.03 | 2,116,582 | -0.85(-1.61%) |
Jul 13, 2011 | 51.80 | 53.62 | 51.80 | 52.88 | 1,883,898 | +1.06(+2.04%) |
Jul 12, 2011 | 50.68 | 52.67 | 50.38 | 51.82 | 2,655,883 | +0.94(+1.86%) |
Jul 11, 2011 | 52.29 | 52.29 | 50.57 | 50.88 | 2,579,667 | -2.14(-4.04%) |
Jul 08, 2011 | 52.83 | 53.35 | 52.39 | 53.02 | 1,524,789 | -0.88(-1.63%) |
Jul 07, 2011 | 54.24 | 55.05 | 53.23 | 53.90 | 2,529,940 | +0.29(+0.55%) |
Jul 06, 2011 | 53.65 | 54.30 | 52.88 | 53.61 | 2,176,665 | +0.21(+0.39%) |
Jul 05, 2011 | 53.31 | 53.92 | 52.90 | 53.40 | 1,991,807 | +0.14(+0.27%) |