Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.86 | 49.24 | 46.39 | 46.59 | 251,595 | -1.58(-3.29%) |
Sep 29, 2011 | 48.68 | 49.09 | 46.36 | 48.18 | 354,827 | +0.99(+2.09%) |
Sep 28, 2011 | 49.79 | 50.66 | 46.94 | 47.19 | 235,214 | -3.20(-6.36%) |
Sep 27, 2011 | 50.38 | 51.46 | 49.82 | 50.40 | 216,541 | +1.56(+3.19%) |
Sep 26, 2011 | 46.35 | 48.98 | 45.85 | 48.84 | 212,073 | +3.27(+7.18%) |
Sep 23, 2011 | 43.78 | 45.94 | 43.60 | 45.56 | 236,131 | +1.72(+3.93%) |
Sep 22, 2011 | 44.20 | 45.32 | 43.31 | 43.84 | 253,888 | -2.55(-5.51%) |
Sep 21, 2011 | 49.48 | 49.65 | 46.32 | 46.39 | 135,571 | -3.24(-6.53%) |
Sep 20, 2011 | 52.52 | 52.92 | 49.56 | 49.63 | 102,570 | -2.60(-4.97%) |
Sep 19, 2011 | 51.55 | 52.73 | 51.02 | 52.23 | 126,673 | -0.86(-1.62%) |
Sep 16, 2011 | 53.87 | 53.87 | 52.52 | 53.09 | 147,008 | -0.24(-0.45%) |
Sep 15, 2011 | 52.99 | 53.52 | 51.71 | 53.33 | 204,280 | +1.24(+2.38%) |
Sep 14, 2011 | 52.33 | 52.97 | 50.92 | 52.09 | 216,784 | +0.34(+0.65%) |
Sep 13, 2011 | 51.15 | 52.12 | 50.64 | 51.76 | 197,208 | +1.02(+2.01%) |
Sep 12, 2011 | 48.10 | 50.78 | 47.35 | 50.73 | 211,567 | +1.72(+3.52%) |
Sep 09, 2011 | 50.32 | 50.85 | 48.54 | 49.01 | 219,501 | -2.23(-4.36%) |
Sep 08, 2011 | 52.24 | 53.01 | 51.04 | 51.24 | 150,227 | -1.57(-2.97%) |
Sep 07, 2011 | 52.60 | 53.18 | 51.35 | 52.81 | 133,304 | +1.50(+2.92%) |
Sep 06, 2011 | 49.11 | 51.37 | 48.33 | 51.31 | 167,782 | +1.24(+2.47%) |
Sep 02, 2011 | 50.44 | 51.66 | 49.51 | 50.08 | 148,021 | -2.53(-4.81%) |
Sep 01, 2011 | 53.81 | 54.91 | 52.25 | 52.60 | 133,924 | -1.26(-2.35%) |
Aug 31, 2011 | 54.73 | 55.64 | 53.14 | 53.87 | 244,952 | -0.32(-0.59%) |
Aug 30, 2011 | 52.47 | 54.80 | 52.47 | 54.19 | 174,310 | +0.99(+1.86%) |
Aug 29, 2011 | 51.45 | 53.28 | 51.16 | 53.20 | 215,998 | +3.19(+6.37%) |
Aug 26, 2011 | 47.40 | 50.03 | 46.48 | 50.01 | 154,586 | +2.17(+4.54%) |
Aug 25, 2011 | 50.01 | 50.57 | 47.77 | 47.84 | 181,633 | -1.60(-3.24%) |
Aug 24, 2011 | 48.33 | 49.64 | 47.50 | 49.44 | 219,329 | +0.87(+1.80%) |
Aug 23, 2011 | 45.74 | 48.68 | 45.51 | 48.57 | 284,667 | +4.11(+9.25%) |
Aug 22, 2011 | 45.72 | 45.81 | 43.75 | 44.45 | 158,098 | +0.46(+1.04%) |
Aug 19, 2011 | 43.33 | 45.86 | 43.33 | 44.00 | 321,946 | -0.60(-1.34%) |
Aug 18, 2011 | 45.05 | 45.36 | 43.97 | 44.59 | 286,956 | -2.75(-5.82%) |
Aug 17, 2011 | 48.61 | 48.61 | 46.77 | 47.35 | 128,440 | -0.68(-1.42%) |
Aug 16, 2011 | 49.98 | 49.98 | 47.60 | 48.03 | 185,172 | -2.71(-5.34%) |
Aug 15, 2011 | 50.57 | 51.29 | 49.89 | 50.74 | 148,628 | +0.81(+1.63%) |
Aug 12, 2011 | 49.07 | 50.44 | 48.51 | 49.93 | 312,590 | +1.62(+3.35%) |
Aug 11, 2011 | 45.29 | 49.30 | 45.17 | 48.31 | 326,363 | +3.74(+8.38%) |
Aug 10, 2011 | 45.65 | 46.82 | 44.45 | 44.58 | 293,248 | -3.08(-6.46%) |
Aug 09, 2011 | 45.29 | 47.65 | 42.84 | 47.65 | 495,228 | +6.42(+15.58%) |
Aug 08, 2011 | 45.29 | 46.44 | 41.23 | 41.23 | 585,475 | -6.40(-13.43%) |
Aug 05, 2011 | 50.72 | 50.72 | 45.47 | 47.63 | 628,179 | -1.50(-3.05%) |
Aug 04, 2011 | 51.96 | 52.40 | 49.11 | 49.12 | 412,574 | -3.93(-7.42%) |
Aug 03, 2011 | 52.04 | 53.79 | 51.26 | 53.06 | 253,963 | +0.96(+1.84%) |
Aug 02, 2011 | 53.87 | 54.99 | 52.08 | 52.10 | 249,994 | -2.34(-4.30%) |
Aug 01, 2011 | 55.85 | 56.47 | 53.77 | 54.44 | 192,240 | -0.29(-0.54%) |
Jul 29, 2011 | 54.23 | 55.42 | 53.10 | 54.74 | 208,803 | -0.60(-1.08%) |
Jul 28, 2011 | 56.32 | 57.03 | 55.13 | 55.33 | 170,091 | -0.87(-1.55%) |
Jul 27, 2011 | 58.80 | 58.80 | 55.91 | 56.21 | 212,824 | -2.95(-4.98%) |
Jul 26, 2011 | 60.88 | 60.96 | 58.80 | 59.15 | 139,502 | -1.95(-3.18%) |
Jul 25, 2011 | 59.64 | 61.41 | 59.35 | 61.10 | 144,982 | +0.57(+0.94%) |
Jul 22, 2011 | 60.89 | 61.04 | 60.49 | 60.53 | 97,407 | -0.14(-0.23%) |
Jul 21, 2011 | 60.05 | 60.84 | 59.30 | 60.67 | 191,399 | +1.13(+1.90%) |
Jul 20, 2011 | 59.99 | 60.01 | 59.08 | 59.53 | 144,269 | -0.23(-0.39%) |
Jul 19, 2011 | 60.40 | 61.20 | 59.31 | 59.77 | 258,524 | +0.44(+0.74%) |
Jul 18, 2011 | 60.93 | 61.14 | 58.83 | 59.33 | 128,641 | -1.82(-2.97%) |
Jul 15, 2011 | 59.77 | 61.38 | 59.28 | 61.14 | 256,248 | +2.27(+3.85%) |
Jul 14, 2011 | 61.69 | 62.14 | 58.80 | 58.88 | 191,330 | -2.55(-4.15%) |
Jul 13, 2011 | 60.69 | 62.34 | 60.69 | 61.43 | 154,080 | +1.26(+2.10%) |
Jul 12, 2011 | 60.29 | 61.23 | 59.96 | 60.17 | 127,798 | -0.35(-0.57%) |
Jul 11, 2011 | 61.60 | 62.14 | 60.18 | 60.51 | 158,006 | -2.24(-3.57%) |
Jul 08, 2011 | 61.49 | 62.89 | 61.08 | 62.75 | 184,745 | -0.22(-0.34%) |
Jul 07, 2011 | 62.20 | 63.15 | 61.91 | 62.97 | 276,089 | +1.57(+2.56%) |
Jul 06, 2011 | 61.15 | 61.96 | 60.24 | 61.39 | 309,903 | +0.14(+0.23%) |
Jul 05, 2011 | 60.91 | 62.04 | 60.86 | 61.26 | 372,177 | +0.39(+0.64%) |