Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.51 | 51.32 | 49.87 | 51.03 | 2,935,157 | +0.07(+0.15%) |
Sep 29, 2011 | 51.25 | 51.78 | 49.87 | 50.96 | 1,076,976 | +0.63(+1.24%) |
Sep 28, 2011 | 51.37 | 51.88 | 50.32 | 50.33 | 928,431 | -1.14(-2.22%) |
Sep 27, 2011 | 51.78 | 52.34 | 51.12 | 51.47 | 1,376,131 | +0.68(+1.34%) |
Sep 26, 2011 | 49.44 | 50.84 | 49.19 | 50.79 | 1,517,658 | +1.59(+3.23%) |
Sep 23, 2011 | 48.21 | 49.39 | 47.99 | 49.20 | 1,752,351 | +0.62(+1.27%) |
Sep 22, 2011 | 48.52 | 49.24 | 47.93 | 48.59 | 2,581,394 | -0.95(-1.91%) |
Sep 21, 2011 | 51.54 | 51.54 | 49.53 | 49.53 | 1,500,198 | -2.00(-3.88%) |
Sep 20, 2011 | 52.48 | 52.58 | 51.49 | 51.53 | 1,521,256 | -0.67(-1.29%) |
Sep 19, 2011 | 51.82 | 52.48 | 51.34 | 52.20 | 1,170,618 | -0.21(-0.40%) |
Sep 16, 2011 | 52.41 | 52.70 | 51.64 | 52.41 | 2,317,904 | +0.25(+0.49%) |
Sep 15, 2011 | 52.21 | 52.31 | 51.42 | 52.16 | 1,443,825 | +0.66(+1.29%) |
Sep 14, 2011 | 50.93 | 52.17 | 49.84 | 51.49 | 1,735,562 | +0.86(+1.71%) |
Sep 13, 2011 | 49.90 | 51.02 | 49.79 | 50.63 | 1,630,898 | +0.88(+1.77%) |
Sep 12, 2011 | 48.83 | 49.85 | 48.40 | 49.75 | 1,797,724 | +0.15(+0.30%) |
Sep 09, 2011 | 49.52 | 50.07 | 49.15 | 49.60 | 1,929,273 | -0.40(-0.80%) |
Sep 08, 2011 | 50.33 | 50.90 | 49.86 | 50.00 | 1,528,829 | -0.68(-1.34%) |
Sep 07, 2011 | 49.39 | 50.69 | 49.32 | 50.68 | 1,288,258 | +1.94(+3.98%) |
Sep 06, 2011 | 48.63 | 48.85 | 48.03 | 48.74 | 2,795,327 | -1.18(-2.37%) |
Sep 02, 2011 | 50.76 | 50.94 | 49.57 | 49.93 | 1,686,581 | -1.76(-3.40%) |
Sep 01, 2011 | 52.57 | 53.19 | 51.55 | 51.69 | 1,645,952 | -0.86(-1.63%) |
Aug 31, 2011 | 53.36 | 53.80 | 52.12 | 52.54 | 1,350,603 | -0.37(-0.69%) |
Aug 30, 2011 | 52.19 | 53.30 | 52.09 | 52.91 | 1,810,216 | +0.60(+1.15%) |
Aug 29, 2011 | 51.13 | 52.33 | 51.06 | 52.31 | 1,739,965 | +1.84(+3.65%) |
Aug 26, 2011 | 49.06 | 50.56 | 47.94 | 50.47 | 1,874,426 | +1.25(+2.53%) |
Aug 25, 2011 | 50.27 | 50.63 | 49.04 | 49.22 | 1,823,800 | -0.86(-1.72%) |
Aug 24, 2011 | 49.21 | 50.17 | 49.04 | 50.08 | 1,312,131 | +0.71(+1.44%) |
Aug 23, 2011 | 47.96 | 49.52 | 47.58 | 49.37 | 1,665,413 | +1.47(+3.07%) |
Aug 22, 2011 | 48.24 | 48.60 | 47.53 | 47.90 | 1,377,215 | +0.64(+1.35%) |
Aug 19, 2011 | 47.05 | 48.11 | 46.86 | 47.26 | 2,272,756 | -0.42(-0.89%) |
Aug 18, 2011 | 48.66 | 49.03 | 47.20 | 47.68 | 2,548,751 | -2.20(-4.40%) |
Aug 17, 2011 | 50.18 | 50.51 | 49.34 | 49.88 | 1,416,160 | -0.21(-0.41%) |
Aug 16, 2011 | 50.42 | 50.62 | 49.54 | 50.09 | 1,621,081 | -0.75(-1.47%) |
Aug 15, 2011 | 50.85 | 51.08 | 50.02 | 50.84 | 1,365,125 | +0.07(+0.13%) |
Aug 12, 2011 | 49.31 | 51.13 | 49.08 | 50.77 | 2,904,383 | +1.72(+3.51%) |
Aug 11, 2011 | 46.96 | 49.83 | 46.90 | 49.05 | 2,397,111 | +2.32(+4.97%) |
Aug 10, 2011 | 47.64 | 48.28 | 46.25 | 46.73 | 5,577,340 | -1.52(-3.15%) |
Aug 09, 2011 | 48.29 | 50.27 | 46.87 | 48.25 | 9,008,596 | +0.55(+1.15%) |
Aug 08, 2011 | 50.59 | 50.62 | 47.62 | 47.70 | 3,685,596 | -2.87(-5.68%) |
Aug 05, 2011 | 51.31 | 51.60 | 49.39 | 50.57 | 3,074,672 | -0.16(-0.31%) |
Aug 04, 2011 | 52.32 | 52.74 | 50.71 | 50.73 | 2,212,013 | -2.35(-4.43%) |
Aug 03, 2011 | 52.45 | 53.55 | 52.12 | 53.08 | 1,968,432 | +0.82(+1.56%) |
Aug 02, 2011 | 52.90 | 53.25 | 52.07 | 52.26 | 2,253,924 | -0.95(-1.79%) |
Aug 01, 2011 | 54.32 | 54.32 | 52.68 | 53.21 | 1,477,656 | -0.46(-0.86%) |
Jul 29, 2011 | 53.61 | 54.39 | 53.09 | 53.67 | 1,669,914 | -0.29(-0.54%) |
Jul 28, 2011 | 54.64 | 55.15 | 53.82 | 53.97 | 3,088,537 | -0.87(-1.59%) |
Jul 27, 2011 | 57.02 | 57.15 | 54.40 | 54.84 | 5,276,104 | -4.73(-7.94%) |
Jul 26, 2011 | 60.07 | 60.07 | 59.28 | 59.57 | 1,576,417 | -0.71(-1.18%) |
Jul 25, 2011 | 59.43 | 60.47 | 59.20 | 60.28 | 1,353,792 | +0.58(+0.97%) |
Jul 22, 2011 | 59.43 | 60.10 | 59.14 | 59.70 | 1,172,463 | +0.47(+0.80%) |
Jul 21, 2011 | 58.65 | 59.63 | 58.65 | 59.23 | 1,063,558 | +0.82(+1.40%) |
Jul 20, 2011 | 58.65 | 58.77 | 58.09 | 58.41 | 807,786 | -0.45(-0.77%) |
Jul 19, 2011 | 58.37 | 58.97 | 58.30 | 58.86 | 807,247 | +0.91(+1.58%) |
Jul 18, 2011 | 58.13 | 58.22 | 57.64 | 57.95 | 1,167,204 | -0.36(-0.62%) |
Jul 15, 2011 | 58.68 | 58.76 | 57.73 | 58.31 | 1,343,930 | -0.27(-0.46%) |
Jul 14, 2011 | 59.10 | 59.40 | 58.26 | 58.58 | 932,864 | -0.50(-0.85%) |
Jul 13, 2011 | 59.37 | 59.75 | 58.91 | 59.08 | 844,413 | +0.07(+0.11%) |
Jul 12, 2011 | 59.73 | 59.84 | 58.96 | 59.02 | 1,065,586 | -0.70(-1.17%) |
Jul 11, 2011 | 59.76 | 60.07 | 59.27 | 59.72 | 1,265,266 | -0.76(-1.26%) |
Jul 08, 2011 | 60.18 | 60.74 | 60.13 | 60.48 | 1,114,370 | -0.46(-0.76%) |
Jul 07, 2011 | 60.62 | 61.32 | 60.38 | 60.94 | 1,137,892 | +0.70(+1.16%) |
Jul 06, 2011 | 59.75 | 60.46 | 59.66 | 60.24 | 1,164,651 | +0.51(+0.86%) |
Jul 05, 2011 | 59.98 | 60.08 | 59.46 | 59.73 | 1,122,161 | -0.11(-0.19%) |