Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.52 | 48.82 | 47.95 | 47.98 | 95,747 | -0.84(-1.72%) |
Sep 29, 2011 | 49.26 | 49.42 | 48.09 | 48.81 | 200,881 | +0.36(+0.74%) |
Sep 28, 2011 | 49.61 | 49.63 | 48.40 | 48.46 | 21,557 | -1.01(-2.04%) |
Sep 27, 2011 | 49.62 | 50.16 | 49.32 | 49.46 | 44,249 | +0.56(+1.14%) |
Sep 26, 2011 | 48.36 | 48.91 | 47.94 | 48.91 | 30,016 | +0.89(+1.86%) |
Sep 23, 2011 | 47.60 | 48.20 | 47.49 | 48.01 | 43,344 | +0.25(+0.53%) |
Sep 22, 2011 | 47.62 | 47.94 | 47.24 | 47.76 | 559,691 | -1.13(-2.31%) |
Sep 21, 2011 | 50.17 | 50.17 | 48.89 | 48.89 | 160,937 | -1.29(-2.57%) |
Sep 20, 2011 | 50.38 | 50.76 | 50.15 | 50.18 | 29,962 | -0.02(-0.05%) |
Sep 19, 2011 | 49.92 | 50.36 | 49.81 | 50.21 | 45,785 | -0.43(-0.85%) |
Sep 16, 2011 | 50.52 | 50.82 | 50.40 | 50.64 | 58,881 | +0.29(+0.57%) |
Sep 15, 2011 | 50.20 | 50.36 | 49.69 | 50.35 | 13,360 | +0.66(+1.33%) |
Sep 14, 2011 | 49.34 | 50.18 | 48.85 | 49.69 | 28,413 | +0.71(+1.44%) |
Sep 13, 2011 | 48.58 | 49.12 | 48.51 | 48.98 | 32,427 | +0.40(+0.83%) |
Sep 12, 2011 | 47.94 | 48.59 | 47.76 | 48.58 | 63,588 | +0.03(+0.06%) |
Sep 09, 2011 | 49.32 | 49.45 | 48.29 | 48.55 | 37,391 | -1.28(-2.57%) |
Sep 08, 2011 | 50.10 | 50.36 | 49.78 | 49.83 | 61,828 | -0.23(-0.46%) |
Sep 07, 2011 | 49.74 | 50.08 | 49.58 | 50.06 | 44,872 | +0.99(+2.03%) |
Sep 06, 2011 | 48.13 | 49.07 | 48.04 | 49.07 | 36,138 | -0.34(-0.69%) |
Sep 02, 2011 | 49.61 | 49.83 | 49.23 | 49.41 | 40,846 | -0.91(-1.81%) |
Sep 01, 2011 | 50.70 | 51.03 | 50.32 | 50.32 | 117,087 | -0.33(-0.66%) |
Aug 31, 2011 | 50.61 | 51.11 | 50.52 | 50.65 | 39,607 | +0.14(+0.29%) |
Aug 30, 2011 | 50.14 | 50.79 | 50.05 | 50.51 | 51,329 | +0.20(+0.39%) |
Aug 29, 2011 | 49.60 | 50.36 | 49.60 | 50.31 | 112,603 | +1.08(+2.19%) |
Aug 26, 2011 | 48.37 | 49.33 | 47.82 | 49.23 | 23,037 | +0.65(+1.33%) |
Aug 25, 2011 | 49.54 | 49.58 | 48.51 | 48.59 | 36,899 | -0.80(-1.63%) |
Aug 24, 2011 | 48.91 | 49.45 | 48.77 | 49.39 | 26,972 | +0.36(+0.74%) |
Aug 23, 2011 | 47.78 | 49.03 | 47.75 | 49.03 | 109,965 | +1.49(+3.13%) |
Aug 22, 2011 | 48.30 | 48.30 | 47.48 | 47.54 | 37,417 | +0.14(+0.29%) |
Aug 19, 2011 | 47.78 | 48.32 | 47.32 | 47.40 | 148,227 | -0.62(-1.30%) |
Aug 18, 2011 | 48.44 | 48.58 | 47.61 | 48.03 | 45,522 | -1.40(-2.84%) |
Aug 17, 2011 | 49.49 | 49.87 | 49.17 | 49.43 | 15,014 | +0.15(+0.31%) |
Aug 16, 2011 | 49.23 | 49.58 | 48.92 | 49.28 | 70,921 | -0.30(-0.61%) |
Aug 15, 2011 | 49.27 | 49.64 | 49.03 | 49.58 | 85,300 | +0.72(+1.48%) |
Aug 12, 2011 | 48.77 | 49.12 | 48.34 | 48.86 | 27,749 | +0.66(+1.37%) |
Aug 11, 2011 | 46.71 | 48.82 | 46.65 | 48.20 | 321,898 | +1.68(+3.61%) |
Aug 10, 2011 | 47.61 | 48.63 | 46.46 | 46.52 | 376,068 | -1.66(-3.45%) |
Aug 09, 2011 | 48.49 | 48.19 | 45.77 | 48.19 | 118,353 | +1.34(+2.87%) |
Aug 08, 2011 | 47.93 | 48.63 | 46.74 | 46.84 | 89,750 | -2.38(-4.83%) |
Aug 05, 2011 | 49.20 | 49.53 | 48.00 | 49.22 | 99,891 | +0.67(+1.38%) |
Aug 04, 2011 | 50.31 | 50.41 | 48.55 | 48.55 | 84,392 | -2.15(-4.24%) |
Aug 03, 2011 | 50.46 | 50.70 | 49.77 | 50.70 | 117,356 | +0.39(+0.77%) |
Aug 02, 2011 | 50.87 | 51.12 | 50.28 | 50.31 | 47,362 | -0.97(-1.89%) |
Aug 01, 2011 | 51.98 | 51.98 | 50.79 | 51.28 | 447,524 | -0.14(-0.27%) |
Jul 29, 2011 | 51.18 | 51.86 | 51.14 | 51.42 | 37,617 | -0.30(-0.57%) |
Jul 28, 2011 | 51.71 | 52.23 | 51.66 | 51.72 | 65,566 | +0.08(+0.15%) |
Jul 27, 2011 | 52.22 | 52.29 | 51.60 | 51.64 | 24,054 | -0.75(-1.43%) |
Jul 26, 2011 | 52.72 | 52.72 | 52.38 | 52.39 | 16,438 | -0.29(-0.55%) |
Jul 25, 2011 | 52.66 | 52.94 | 52.66 | 52.68 | 37,724 | -0.52(-0.98%) |
Jul 22, 2011 | 53.23 | 53.23 | 53.17 | 53.20 | 15,529 | -0.02(-0.04%) |
Jul 21, 2011 | 52.89 | 53.27 | 52.89 | 53.23 | 29,179 | +0.47(+0.89%) |
Jul 20, 2011 | 53.03 | 53.03 | 52.60 | 52.76 | 14,197 | -0.16(-0.30%) |
Jul 19, 2011 | 52.39 | 52.97 | 52.35 | 52.92 | 22,104 | +0.87(+1.66%) |
Jul 18, 2011 | 52.31 | 52.31 | 51.76 | 52.05 | 11,934 | -0.43(-0.82%) |
Jul 15, 2011 | 52.55 | 52.55 | 52.11 | 52.48 | 29,709 | +0.16(+0.30%) |
Jul 14, 2011 | 52.68 | 52.83 | 52.23 | 52.32 | 37,994 | -0.27(-0.52%) |
Jul 13, 2011 | 52.84 | 52.90 | 52.49 | 52.60 | 24,953 | +0.05(+0.10%) |
Jul 12, 2011 | 52.59 | 52.90 | 52.54 | 52.54 | 34,996 | -0.20(-0.39%) |
Jul 11, 2011 | 52.85 | 53.03 | 52.65 | 52.75 | 41,000 | -0.67(-1.25%) |
Jul 08, 2011 | 53.09 | 53.42 | 53.09 | 53.42 | 24,650 | -0.20(-0.37%) |
Jul 07, 2011 | 53.67 | 53.73 | 53.55 | 53.61 | 65,176 | +0.39(+0.74%) |
Jul 06, 2011 | 53.07 | 53.33 | 52.99 | 53.22 | 26,766 | +0.20(+0.37%) |
Jul 05, 2011 | 52.95 | 53.14 | 52.94 | 53.02 | 120,832 | +0.08(+0.14%) |