Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.44 | 51.08 | 49.47 | 49.47 | 1,500,113 | -1.52(-2.98%) |
Sep 29, 2011 | 50.84 | 51.59 | 49.59 | 50.99 | 1,393,333 | +1.25(+2.52%) |
Sep 28, 2011 | 51.52 | 51.76 | 49.66 | 49.74 | 1,515,036 | -1.75(-3.40%) |
Sep 27, 2011 | 52.93 | 53.10 | 51.12 | 51.48 | 1,502,534 | -0.45(-0.87%) |
Sep 26, 2011 | 49.40 | 52.06 | 49.39 | 51.94 | 1,797,035 | +3.10(+6.35%) |
Sep 23, 2011 | 47.87 | 48.89 | 47.87 | 48.84 | 2,118,956 | +0.79(+1.63%) |
Sep 22, 2011 | 47.34 | 48.58 | 47.00 | 48.05 | 2,407,090 | -0.28(-0.57%) |
Sep 21, 2011 | 51.01 | 51.18 | 48.32 | 48.33 | 1,584,624 | -2.51(-4.93%) |
Sep 20, 2011 | 51.29 | 51.83 | 50.74 | 50.83 | 1,226,371 | -0.13(-0.26%) |
Sep 19, 2011 | 51.58 | 51.61 | 50.60 | 50.97 | 1,314,087 | -1.51(-2.87%) |
Sep 16, 2011 | 53.01 | 53.08 | 51.60 | 52.47 | 1,742,157 | -0.34(-0.64%) |
Sep 15, 2011 | 52.23 | 52.82 | 51.98 | 52.81 | 1,322,112 | +1.20(+2.32%) |
Sep 14, 2011 | 51.78 | 52.31 | 50.71 | 51.62 | 1,872,641 | +0.18(+0.34%) |
Sep 13, 2011 | 51.42 | 52.40 | 51.00 | 51.44 | 1,163,136 | +0.24(+0.47%) |
Sep 12, 2011 | 49.18 | 51.64 | 49.18 | 51.20 | 1,733,132 | +1.31(+2.62%) |
Sep 09, 2011 | 51.19 | 51.78 | 49.86 | 49.89 | 2,167,086 | -1.96(-3.78%) |
Sep 08, 2011 | 52.91 | 53.18 | 51.65 | 51.85 | 1,310,734 | -1.64(-3.07%) |
Sep 07, 2011 | 51.54 | 53.87 | 51.14 | 53.49 | 1,599,144 | +2.82(+5.56%) |
Sep 06, 2011 | 49.76 | 50.70 | 49.37 | 50.68 | 1,309,109 | -0.48(-0.94%) |
Sep 02, 2011 | 51.48 | 52.35 | 51.07 | 51.16 | 1,300,989 | -1.47(-2.80%) |
Sep 01, 2011 | 53.85 | 54.05 | 52.59 | 52.63 | 1,315,883 | -1.20(-2.23%) |
Aug 31, 2011 | 53.88 | 54.38 | 53.29 | 53.83 | 1,294,095 | +0.40(+0.76%) |
Aug 30, 2011 | 53.61 | 53.91 | 52.67 | 53.43 | 1,569,236 | -0.45(-0.83%) |
Aug 29, 2011 | 52.68 | 53.92 | 52.55 | 53.88 | 1,316,225 | +1.71(+3.28%) |
Aug 26, 2011 | 51.00 | 52.48 | 50.16 | 52.16 | 1,482,843 | +0.86(+1.68%) |
Aug 25, 2011 | 53.06 | 53.99 | 50.87 | 51.30 | 2,371,722 | -0.71(-1.36%) |
Aug 24, 2011 | 50.75 | 52.21 | 50.49 | 52.01 | 1,529,118 | +1.11(+2.19%) |
Aug 23, 2011 | 49.32 | 50.90 | 48.55 | 50.90 | 1,695,942 | +1.83(+3.73%) |
Aug 22, 2011 | 49.93 | 50.12 | 48.92 | 49.07 | 1,301,295 | +0.08(+0.16%) |
Aug 19, 2011 | 49.11 | 50.78 | 48.95 | 48.99 | 1,665,592 | -1.19(-2.38%) |
Aug 18, 2011 | 50.66 | 50.95 | 49.80 | 50.18 | 2,223,627 | -1.94(-3.73%) |
Aug 17, 2011 | 51.88 | 52.76 | 51.79 | 52.12 | 993,293 | +0.48(+0.92%) |
Aug 16, 2011 | 51.84 | 52.46 | 51.20 | 51.65 | 1,101,136 | -0.81(-1.54%) |
Aug 15, 2011 | 51.74 | 52.47 | 51.67 | 52.45 | 1,260,292 | +1.23(+2.41%) |
Aug 12, 2011 | 52.59 | 53.29 | 51.04 | 51.22 | 2,254,154 | -1.04(-1.99%) |
Aug 11, 2011 | 49.72 | 52.89 | 49.72 | 52.26 | 2,342,440 | +2.90(+5.87%) |
Aug 10, 2011 | 51.74 | 51.74 | 49.30 | 49.36 | 3,000,637 | -3.59(-6.78%) |
Aug 09, 2011 | 54.04 | 53.10 | 49.52 | 52.95 | 3,540,275 | +2.07(+4.07%) |
Aug 08, 2011 | 54.04 | 55.13 | 50.74 | 50.88 | 2,915,276 | -4.27(-7.74%) |
Aug 05, 2011 | 57.42 | 57.49 | 54.90 | 55.15 | 4,676,863 | -1.70(-3.00%) |
Aug 04, 2011 | 58.73 | 58.88 | 56.65 | 56.86 | 2,199,523 | -2.27(-3.84%) |
Aug 03, 2011 | 60.07 | 60.37 | 58.59 | 59.13 | 2,315,397 | -0.90(-1.51%) |
Aug 02, 2011 | 60.96 | 61.14 | 60.00 | 60.03 | 1,546,998 | -1.33(-2.16%) |
Aug 01, 2011 | 61.10 | 61.57 | 60.06 | 61.36 | 1,858,888 | +0.88(+1.46%) |
Jul 29, 2011 | 60.10 | 60.69 | 59.76 | 60.47 | 1,052,516 | -0.06(-0.09%) |
Jul 28, 2011 | 61.18 | 61.63 | 60.46 | 60.53 | 697,749 | -0.58(-0.94%) |
Jul 27, 2011 | 61.69 | 62.07 | 61.04 | 61.11 | 1,062,600 | -0.78(-1.26%) |
Jul 26, 2011 | 62.16 | 62.68 | 61.80 | 61.88 | 898,279 | -0.21(-0.34%) |
Jul 25, 2011 | 61.84 | 62.50 | 61.76 | 62.09 | 1,437,805 | -0.37(-0.59%) |
Jul 22, 2011 | 62.19 | 62.53 | 61.15 | 62.47 | 1,388,636 | +0.36(+0.58%) |
Jul 21, 2011 | 61.54 | 62.17 | 61.33 | 62.11 | 1,733,853 | +1.00(+1.64%) |
Jul 20, 2011 | 61.23 | 61.71 | 60.26 | 61.11 | 1,385,488 | +0.24(+0.39%) |
Jul 19, 2011 | 59.70 | 60.97 | 59.51 | 60.87 | 1,436,267 | +1.37(+2.30%) |
Jul 18, 2011 | 59.80 | 60.06 | 59.15 | 59.50 | 1,154,946 | -0.50(-0.83%) |
Jul 15, 2011 | 60.54 | 60.64 | 59.77 | 60.00 | 1,384,939 | -0.31(-0.51%) |
Jul 14, 2011 | 61.33 | 61.33 | 59.98 | 60.31 | 1,538,791 | -0.76(-1.24%) |
Jul 13, 2011 | 61.67 | 61.86 | 60.98 | 61.06 | 1,479,503 | -0.26(-0.42%) |
Jul 12, 2011 | 61.12 | 61.91 | 60.84 | 61.32 | 2,198,072 | +0.90(+1.49%) |
Jul 11, 2011 | 60.70 | 61.23 | 60.26 | 60.43 | 1,210,007 | -0.97(-1.59%) |
Jul 08, 2011 | 61.77 | 62.02 | 61.18 | 61.40 | 1,384,986 | -1.18(-1.88%) |
Jul 07, 2011 | 62.47 | 63.11 | 62.43 | 62.58 | 1,176,010 | +0.56(+0.90%) |
Jul 06, 2011 | 61.51 | 62.28 | 61.16 | 62.02 | 947,912 | +0.31(+0.50%) |
Jul 05, 2011 | 62.23 | 62.23 | 61.27 | 61.71 | 857,759 | -0.72(-1.16%) |