Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 47.43 | 49.67 | 47.43 | 48.30 | 254,670 | +0.33(+0.69%) |
Sep 29, 2011 | 47.92 | 48.64 | 47.10 | 47.97 | 247,917 | +1.31(+2.81%) |
Sep 28, 2011 | 48.18 | 48.32 | 46.65 | 46.66 | 175,603 | -1.59(-3.30%) |
Sep 27, 2011 | 47.80 | 49.03 | 47.26 | 48.25 | 227,619 | +1.24(+2.64%) |
Sep 26, 2011 | 46.83 | 47.09 | 45.87 | 47.01 | 207,724 | +0.53(+1.14%) |
Sep 23, 2011 | 46.14 | 47.09 | 45.98 | 46.48 | 289,291 | +0.30(+0.65%) |
Sep 22, 2011 | 45.31 | 46.67 | 45.19 | 46.18 | 338,295 | -0.41(-0.88%) |
Sep 21, 2011 | 47.51 | 48.55 | 46.53 | 46.59 | 277,490 | -1.07(-2.25%) |
Sep 20, 2011 | 47.98 | 49.01 | 47.50 | 47.66 | 220,107 | -0.12(-0.25%) |
Sep 19, 2011 | 46.82 | 48.24 | 46.82 | 47.78 | 247,917 | +0.21(+0.44%) |
Sep 16, 2011 | 48.02 | 48.40 | 47.47 | 47.57 | 642,180 | -0.18(-0.38%) |
Sep 15, 2011 | 47.45 | 47.79 | 46.79 | 47.75 | 208,702 | +0.63(+1.34%) |
Sep 14, 2011 | 47.48 | 47.78 | 46.71 | 47.12 | 289,533 | +0.01(+0.02%) |
Sep 13, 2011 | 46.44 | 47.30 | 45.74 | 47.11 | 281,976 | +0.98(+2.12%) |
Sep 12, 2011 | 45.34 | 46.17 | 45.14 | 46.13 | 224,853 | +0.08(+0.17%) |
Sep 09, 2011 | 47.25 | 47.26 | 45.78 | 46.05 | 192,474 | -1.55(-3.26%) |
Sep 08, 2011 | 47.94 | 48.89 | 47.55 | 47.60 | 194,904 | -0.62(-1.29%) |
Sep 07, 2011 | 47.00 | 48.42 | 46.80 | 48.22 | 276,953 | +1.67(+3.59%) |
Sep 06, 2011 | 45.25 | 46.66 | 45.24 | 46.55 | 244,687 | -0.10(-0.21%) |
Sep 02, 2011 | 47.29 | 48.21 | 46.56 | 46.65 | 335,426 | -1.55(-3.22%) |
Sep 01, 2011 | 49.82 | 51.01 | 48.01 | 48.20 | 346,900 | -1.67(-3.35%) |
Aug 31, 2011 | 49.59 | 50.83 | 49.20 | 49.87 | 297,882 | +0.59(+1.20%) |
Aug 30, 2011 | 48.71 | 49.73 | 48.32 | 49.28 | 263,209 | +0.20(+0.41%) |
Aug 29, 2011 | 47.71 | 49.13 | 47.71 | 49.08 | 218,113 | +1.85(+3.92%) |
Aug 26, 2011 | 46.59 | 47.75 | 46.07 | 47.23 | 344,801 | +0.22(+0.47%) |
Aug 25, 2011 | 48.46 | 48.46 | 46.82 | 47.01 | 189,553 | -1.05(-2.18%) |
Aug 24, 2011 | 47.76 | 48.75 | 47.27 | 48.06 | 221,364 | +0.10(+0.21%) |
Aug 23, 2011 | 45.68 | 48.05 | 45.31 | 47.96 | 293,882 | +2.60(+5.73%) |
Aug 22, 2011 | 45.22 | 46.63 | 45.02 | 45.36 | 244,146 | +1.05(+2.37%) |
Aug 19, 2011 | 44.50 | 46.19 | 44.12 | 44.31 | 219,028 | -0.77(-1.71%) |
Aug 18, 2011 | 45.48 | 45.95 | 44.82 | 45.08 | 281,717 | -1.57(-3.37%) |
Aug 17, 2011 | 46.93 | 47.35 | 46.32 | 46.65 | 145,718 | +0.13(+0.28%) |
Aug 16, 2011 | 46.20 | 47.02 | 45.87 | 46.52 | 200,741 | -0.22(-0.47%) |
Aug 15, 2011 | 45.98 | 46.83 | 45.42 | 46.74 | 140,758 | +1.21(+2.66%) |
Aug 12, 2011 | 45.03 | 45.89 | 44.51 | 45.53 | 157,628 | +0.98(+2.20%) |
Aug 11, 2011 | 42.71 | 45.27 | 42.23 | 44.55 | 267,710 | +1.98(+4.65%) |
Aug 10, 2011 | 43.45 | 44.13 | 41.76 | 42.57 | 328,389 | -1.79(-4.04%) |
Aug 09, 2011 | 43.81 | 44.50 | 41.10 | 44.36 | 434,495 | +2.51(+6.00%) |
Aug 08, 2011 | 45.37 | 46.77 | 41.84 | 41.85 | 461,621 | -4.90(-10.48%) |
Aug 05, 2011 | 47.08 | 47.60 | 45.39 | 46.75 | 329,062 | -0.02(-0.04%) |
Aug 04, 2011 | 48.06 | 48.58 | 46.76 | 46.77 | 375,257 | -1.83(-3.77%) |
Aug 03, 2011 | 47.93 | 48.75 | 47.07 | 48.60 | 255,859 | +0.56(+1.17%) |
Aug 02, 2011 | 50.03 | 50.40 | 47.97 | 48.04 | 420,491 | -2.10(-4.19%) |
Aug 01, 2011 | 52.70 | 53.50 | 49.84 | 50.14 | 411,585 | -1.96(-3.76%) |
Jul 29, 2011 | 52.92 | 56.60 | 51.41 | 52.10 | 333,002 | -1.49(-2.78%) |
Jul 28, 2011 | 52.56 | 54.12 | 52.46 | 53.59 | 191,590 | +1.18(+2.25%) |
Jul 27, 2011 | 54.25 | 54.73 | 52.18 | 52.41 | 176,041 | -1.90(-3.50%) |
Jul 26, 2011 | 55.12 | 55.45 | 54.25 | 54.31 | 89,687 | -0.67(-1.22%) |
Jul 25, 2011 | 55.33 | 56.01 | 54.92 | 54.98 | 97,941 | -0.76(-1.36%) |
Jul 22, 2011 | 55.63 | 56.24 | 55.50 | 55.74 | 83,890 | -0.39(-0.69%) |
Jul 21, 2011 | 55.53 | 56.40 | 55.11 | 56.13 | 106,046 | +0.99(+1.80%) |
Jul 20, 2011 | 55.26 | 55.43 | 54.75 | 55.14 | 112,980 | +0.14(+0.25%) |
Jul 19, 2011 | 54.75 | 55.22 | 54.39 | 55.00 | 159,073 | +0.33(+0.60%) |
Jul 18, 2011 | 55.17 | 55.21 | 54.25 | 54.67 | 110,570 | -0.66(-1.19%) |
Jul 15, 2011 | 55.43 | 55.98 | 55.13 | 55.33 | 145,606 | -0.08(-0.14%) |
Jul 14, 2011 | 56.32 | 56.76 | 55.33 | 55.41 | 168,429 | -0.51(-0.91%) |
Jul 13, 2011 | 55.11 | 56.25 | 53.49 | 55.92 | 192,544 | +1.09(+1.99%) |
Jul 12, 2011 | 54.62 | 55.41 | 54.62 | 54.83 | 106,184 | +0.13(+0.24%) |
Jul 11, 2011 | 55.18 | 55.34 | 54.62 | 54.70 | 184,632 | -0.99(-1.78%) |
Jul 08, 2011 | 55.03 | 55.86 | 55.03 | 55.69 | 133,739 | +0.01(+0.02%) |
Jul 07, 2011 | 55.13 | 55.87 | 54.41 | 55.68 | 199,450 | +0.68(+1.24%) |
Jul 06, 2011 | 54.91 | 55.51 | 54.85 | 55.00 | 454,155 | +0.21(+0.38%) |
Jul 05, 2011 | 54.71 | 54.93 | 54.47 | 54.79 | 226,751 | +0.16(+0.29%) |