Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 45.88 | 46.69 | 45.31 | 45.41 | 80,359 | -1.26(-2.70%) |
Sep 29, 2011 | 47.55 | 47.55 | 45.69 | 46.67 | 32,618 | +0.19(+0.41%) |
Sep 28, 2011 | 48.13 | 48.78 | 46.26 | 46.48 | 88,275 | -1.87(-3.87%) |
Sep 27, 2011 | 47.13 | 48.80 | 47.07 | 48.35 | 184,263 | +1.93(+4.16%) |
Sep 26, 2011 | 46.52 | 46.68 | 45.61 | 46.42 | 96,457 | +0.18(+0.39%) |
Sep 23, 2011 | 45.71 | 46.46 | 45.45 | 46.24 | 76,674 | +0.65(+1.43%) |
Sep 22, 2011 | 45.12 | 46.69 | 45.12 | 45.59 | 219,322 | -1.10(-2.36%) |
Sep 21, 2011 | 49.72 | 49.75 | 46.52 | 46.69 | 411,953 | +1.96(+4.38%) |
Sep 20, 2011 | 45.23 | 45.98 | 44.50 | 44.73 | 182,258 | -0.25(-0.56%) |
Sep 19, 2011 | 45.01 | 45.79 | 44.34 | 44.98 | 112,451 | -0.76(-1.66%) |
Sep 16, 2011 | 46.25 | 46.59 | 45.07 | 45.74 | 151,621 | -0.24(-0.52%) |
Sep 15, 2011 | 46.19 | 46.22 | 45.13 | 45.98 | 50,808 | +0.38(+0.83%) |
Sep 14, 2011 | 45.56 | 46.43 | 44.50 | 45.60 | 90,754 | +0.56(+1.24%) |
Sep 13, 2011 | 45.07 | 45.29 | 44.01 | 45.04 | 103,474 | +0.54(+1.21%) |
Sep 12, 2011 | 43.78 | 44.59 | 43.78 | 44.50 | 75,310 | +0.06(+0.14%) |
Sep 09, 2011 | 45.31 | 45.99 | 43.79 | 44.44 | 91,745 | -1.36(-2.97%) |
Sep 08, 2011 | 45.50 | 47.18 | 45.50 | 45.80 | 96,533 | -1.43(-3.03%) |
Sep 07, 2011 | 46.53 | 47.41 | 46.50 | 47.23 | 81,962 | +1.53(+3.35%) |
Sep 06, 2011 | 44.48 | 46.14 | 44.48 | 45.70 | 35,559 | -0.12(-0.26%) |
Sep 02, 2011 | 47.28 | 47.41 | 45.25 | 45.82 | 73,044 | -2.50(-5.17%) |
Sep 01, 2011 | 49.43 | 50.41 | 48.08 | 48.32 | 87,743 | -1.20(-2.42%) |
Aug 31, 2011 | 49.99 | 50.22 | 49.12 | 49.52 | 86,398 | +0.03(+0.06%) |
Aug 30, 2011 | 49.15 | 49.88 | 48.36 | 49.49 | 42,426 | -0.02(-0.04%) |
Aug 29, 2011 | 48.52 | 49.54 | 48.52 | 49.51 | 41,836 | +1.47(+3.06%) |
Aug 26, 2011 | 46.62 | 48.38 | 46.62 | 48.04 | 22,759 | +1.02(+2.17%) |
Aug 25, 2011 | 48.21 | 48.71 | 46.40 | 47.02 | 42,103 | -0.99(-2.06%) |
Aug 24, 2011 | 46.97 | 48.16 | 46.49 | 48.01 | 33,920 | +0.89(+1.89%) |
Aug 23, 2011 | 44.74 | 47.19 | 44.48 | 47.12 | 48,412 | +2.50(+5.60%) |
Aug 22, 2011 | 45.69 | 46.14 | 44.19 | 44.62 | 59,502 | +0.04(+0.09%) |
Aug 19, 2011 | 44.62 | 46.00 | 42.90 | 44.58 | 40,706 | -0.90(-1.98%) |
Aug 18, 2011 | 45.80 | 46.13 | 44.60 | 45.48 | 98,203 | -1.58(-3.36%) |
Aug 17, 2011 | 46.67 | 47.21 | 46.66 | 47.06 | 40,212 | +0.49(+1.05%) |
Aug 16, 2011 | 46.94 | 47.38 | 46.01 | 46.57 | 37,553 | -0.89(-1.88%) |
Aug 15, 2011 | 47.49 | 47.49 | 46.38 | 47.46 | 20,742 | +1.15(+2.48%) |
Aug 12, 2011 | 46.17 | 46.51 | 45.34 | 46.31 | 24,150 | +0.39(+0.85%) |
Aug 11, 2011 | 44.52 | 46.46 | 43.90 | 45.92 | 79,895 | +1.77(+4.01%) |
Aug 10, 2011 | 45.61 | 46.18 | 44.03 | 44.15 | 81,792 | -2.58(-5.52%) |
Aug 09, 2011 | 46.20 | 47.46 | 43.73 | 46.73 | 134,976 | +2.29(+5.15%) |
Aug 08, 2011 | 46.85 | 47.54 | 44.43 | 44.44 | 163,432 | -3.47(-7.24%) |
Aug 05, 2011 | 48.50 | 48.71 | 46.86 | 47.91 | 111,923 | -0.26(-0.54%) |
Aug 04, 2011 | 50.15 | 50.52 | 47.87 | 48.17 | 108,957 | -2.49(-4.92%) |
Aug 03, 2011 | 50.78 | 51.50 | 49.61 | 50.66 | 100,896 | +0.01(+0.02%) |
Aug 02, 2011 | 52.52 | 53.25 | 50.46 | 50.65 | 122,511 | -2.33(-4.40%) |
Aug 01, 2011 | 54.19 | 54.33 | 51.93 | 52.98 | 81,424 | -0.81(-1.51%) |
Jul 29, 2011 | 53.15 | 54.38 | 52.77 | 53.79 | 59,191 | +0.25(+0.47%) |
Jul 28, 2011 | 53.99 | 54.82 | 53.42 | 53.54 | 60,388 | -0.18(-0.34%) |
Jul 27, 2011 | 53.81 | 55.62 | 53.09 | 53.72 | 51,749 | -1.28(-2.33%) |
Jul 26, 2011 | 55.41 | 55.81 | 54.84 | 55.00 | 24,802 | -0.50(-0.90%) |
Jul 25, 2011 | 55.71 | 56.72 | 55.44 | 55.50 | 28,732 | -0.73(-1.30%) |
Jul 22, 2011 | 56.49 | 56.89 | 55.50 | 56.23 | 37,777 | +0.07(+0.12%) |
Jul 21, 2011 | 55.81 | 56.40 | 55.14 | 56.16 | 50,739 | +0.92(+1.67%) |
Jul 20, 2011 | 55.57 | 55.88 | 55.14 | 55.24 | 32,408 | -0.42(-0.75%) |
Jul 19, 2011 | 54.46 | 55.84 | 53.92 | 55.66 | 39,631 | +1.63(+3.02%) |
Jul 18, 2011 | 54.42 | 54.48 | 53.80 | 54.03 | 31,716 | -0.48(-0.88%) |
Jul 15, 2011 | 54.06 | 54.70 | 53.40 | 54.51 | 57,830 | +0.52(+0.96%) |
Jul 14, 2011 | 54.45 | 55.00 | 53.86 | 53.99 | 44,222 | -0.45(-0.83%) |
Jul 13, 2011 | 54.49 | 55.42 | 54.11 | 54.44 | 50,373 | +0.06(+0.11%) |
Jul 12, 2011 | 54.04 | 55.02 | 53.23 | 54.38 | 78,257 | +0.26(+0.48%) |
Jul 11, 2011 | 53.64 | 54.29 | 53.64 | 54.12 | 59,483 | +0.01(+0.02%) |
Jul 08, 2011 | 53.31 | 54.35 | 53.31 | 54.11 | 49,431 | +0.12(+0.22%) |
Jul 07, 2011 | 53.32 | 54.25 | 52.82 | 53.99 | 39,039 | +1.05(+1.98%) |
Jul 06, 2011 | 52.64 | 53.18 | 52.21 | 52.94 | 37,152 | +0.00(+0.00%) |
Jul 05, 2011 | 53.09 | 53.35 | 52.29 | 52.94 | 81,186 | -0.37(-0.69%) |