Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.44 | 51.43 | 48.50 | 48.69 | 3,993,382 | -3.22(-6.20%) |
Sep 29, 2011 | 54.46 | 54.91 | 49.87 | 51.91 | 4,310,374 | -1.36(-2.55%) |
Sep 28, 2011 | 55.97 | 56.95 | 52.92 | 53.27 | 3,520,988 | -2.60(-4.65%) |
Sep 27, 2011 | 57.00 | 57.99 | 55.35 | 55.87 | 2,957,019 | +0.19(+0.34%) |
Sep 26, 2011 | 55.29 | 55.86 | 52.27 | 55.68 | 4,300,615 | -0.09(-0.16%) |
Sep 23, 2011 | 53.63 | 56.17 | 53.40 | 55.77 | 3,174,799 | +1.54(+2.84%) |
Sep 22, 2011 | 54.68 | 56.29 | 53.27 | 54.23 | 4,068,097 | -2.68(-4.71%) |
Sep 21, 2011 | 59.14 | 60.16 | 56.80 | 56.91 | 4,298,824 | -2.10(-3.56%) |
Sep 20, 2011 | 60.91 | 61.80 | 58.75 | 59.01 | 4,338,983 | -1.70(-2.80%) |
Sep 19, 2011 | 56.26 | 61.00 | 55.90 | 60.71 | 5,497,858 | +2.95(+5.11%) |
Sep 16, 2011 | 58.25 | 58.70 | 56.87 | 57.76 | 2,678,626 | -0.80(-1.37%) |
Sep 15, 2011 | 58.75 | 59.44 | 57.71 | 58.56 | 3,132,452 | +0.19(+0.33%) |
Sep 14, 2011 | 57.75 | 59.16 | 56.68 | 58.37 | 3,436,258 | +1.12(+1.96%) |
Sep 13, 2011 | 55.53 | 57.45 | 54.79 | 57.25 | 3,696,555 | +2.12(+3.85%) |
Sep 12, 2011 | 53.24 | 56.38 | 52.81 | 55.13 | 4,540,951 | +0.07(+0.13%) |
Sep 09, 2011 | 55.29 | 55.49 | 53.20 | 55.06 | 11,561,181 | -2.63(-4.56%) |
Sep 08, 2011 | 56.34 | 58.60 | 56.16 | 57.69 | 6,468,568 | +1.04(+1.84%) |
Sep 07, 2011 | 55.71 | 57.10 | 54.55 | 56.65 | 4,710,806 | +2.54(+4.69%) |
Sep 06, 2011 | 51.44 | 54.16 | 51.00 | 54.11 | 2,714,403 | +0.96(+1.81%) |
Sep 02, 2011 | 53.02 | 54.48 | 52.06 | 53.15 | 2,555,360 | -1.38(-2.53%) |
Sep 01, 2011 | 54.63 | 56.45 | 54.05 | 54.53 | 2,313,826 | -0.20(-0.37%) |
Aug 31, 2011 | 57.10 | 57.90 | 53.58 | 54.73 | 4,036,236 | -1.34(-2.39%) |
Aug 30, 2011 | 54.58 | 56.45 | 54.30 | 56.07 | 3,071,634 | +0.83(+1.50%) |
Aug 29, 2011 | 54.05 | 55.35 | 53.55 | 55.24 | 3,386,190 | +2.93(+5.60%) |
Aug 26, 2011 | 48.77 | 52.71 | 48.00 | 52.31 | 3,676,059 | +3.19(+6.49%) |
Aug 25, 2011 | 51.75 | 52.30 | 48.94 | 49.12 | 2,675,315 | -1.82(-3.57%) |
Aug 24, 2011 | 51.15 | 52.84 | 49.61 | 50.94 | 4,155,832 | +0.32(+0.63%) |
Aug 23, 2011 | 46.14 | 51.25 | 45.33 | 50.62 | 4,798,549 | +5.17(+11.38%) |
Aug 22, 2011 | 47.06 | 47.59 | 44.27 | 45.45 | 4,735,139 | -0.55(-1.20%) |
Aug 19, 2011 | 47.00 | 49.77 | 45.61 | 46.00 | 4,238,311 | -2.00(-4.17%) |
Aug 18, 2011 | 49.94 | 50.05 | 47.23 | 48.00 | 4,649,345 | -4.57(-8.69%) |
Aug 17, 2011 | 55.37 | 56.00 | 51.92 | 52.57 | 3,367,173 | -1.67(-3.08%) |
Aug 16, 2011 | 57.75 | 57.76 | 54.09 | 54.24 | 4,094,353 | -4.33(-7.39%) |
Aug 15, 2011 | 59.43 | 59.75 | 57.17 | 58.57 | 3,629,419 | +0.42(+0.72%) |
Aug 12, 2011 | 55.50 | 58.72 | 55.18 | 58.15 | 4,669,969 | +4.32(+8.03%) |
Aug 11, 2011 | 51.70 | 54.86 | 51.25 | 53.83 | 3,466,405 | +2.50(+4.87%) |
Aug 10, 2011 | 50.03 | 53.35 | 47.74 | 51.33 | 4,518,853 | +0.89(+1.76%) |
Aug 09, 2011 | 50.52 | 51.19 | 47.16 | 50.44 | 5,619,578 | +1.68(+3.45%) |
Aug 08, 2011 | 50.00 | 51.45 | 47.90 | 48.76 | 5,342,008 | -4.81(-8.98%) |
Aug 05, 2011 | 57.17 | 57.41 | 51.00 | 53.57 | 8,115,948 | -2.42(-4.32%) |
Aug 04, 2011 | 59.62 | 59.99 | 55.91 | 55.99 | 4,175,392 | -4.48(-7.41%) |
Aug 03, 2011 | 59.59 | 60.49 | 57.24 | 60.47 | 3,059,564 | +1.18(+1.99%) |
Aug 02, 2011 | 61.88 | 62.70 | 59.17 | 59.29 | 2,943,321 | -2.86(-4.60%) |
Aug 01, 2011 | 62.62 | 62.75 | 60.38 | 62.15 | 2,603,757 | +1.61(+2.66%) |
Jul 29, 2011 | 60.43 | 61.21 | 58.53 | 60.54 | 2,233,955 | -1.14(-1.85%) |
Jul 28, 2011 | 61.04 | 63.14 | 61.02 | 61.68 | 2,380,008 | +0.68(+1.11%) |
Jul 27, 2011 | 62.31 | 62.45 | 60.39 | 61.00 | 2,702,845 | -1.86(-2.96%) |
Jul 26, 2011 | 61.85 | 63.16 | 61.11 | 62.86 | 2,089,463 | +0.96(+1.55%) |
Jul 25, 2011 | 62.78 | 63.00 | 61.74 | 61.90 | 2,065,218 | -1.54(-2.43%) |
Jul 22, 2011 | 63.60 | 63.84 | 62.58 | 63.44 | 1,589,776 | +0.43(+0.68%) |
Jul 21, 2011 | 64.18 | 64.20 | 62.30 | 63.01 | 2,166,701 | -0.75(-1.18%) |
Jul 20, 2011 | 64.06 | 64.49 | 63.15 | 63.76 | 2,514,137 | +0.25(+0.39%) |
Jul 19, 2011 | 61.40 | 63.96 | 60.87 | 63.51 | 3,664,553 | +3.03(+5.01%) |
Jul 18, 2011 | 60.38 | 61.00 | 59.73 | 60.48 | 2,084,475 | -0.06(-0.10%) |
Jul 15, 2011 | 60.75 | 60.78 | 59.52 | 60.54 | 2,764,870 | +0.80(+1.34%) |
Jul 14, 2011 | 61.91 | 62.19 | 59.29 | 59.74 | 3,925,977 | -0.90(-1.48%) |
Jul 13, 2011 | 60.90 | 62.86 | 60.26 | 60.64 | 4,339,477 | +0.72(+1.20%) |
Jul 12, 2011 | 58.74 | 60.70 | 58.60 | 59.92 | 3,497,471 | +1.03(+1.75%) |
Jul 11, 2011 | 59.41 | 60.28 | 58.30 | 58.89 | 12,240,000 | -1.23(-2.05%) |
Jul 08, 2011 | 59.76 | 60.49 | 58.95 | 60.12 | 4,925,096 | -0.73(-1.19%) |
Jul 07, 2011 | 61.40 | 61.92 | 60.17 | 60.85 | 4,621,990 | +0.17(+0.28%) |
Jul 06, 2011 | 59.30 | 60.88 | 59.05 | 60.68 | 4,481,344 | +1.30(+2.20%) |
Jul 05, 2011 | 58.00 | 59.94 | 57.73 | 59.38 | 4,645,662 | +1.56(+2.71%) |