Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.26 | 45.03 | 43.71 | 43.80 | 83,309 | -1.22(-2.70%) |
Sep 29, 2011 | 45.87 | 45.87 | 44.07 | 45.02 | 33,815 | +0.18(+0.41%) |
Sep 28, 2011 | 46.43 | 47.05 | 44.62 | 44.83 | 91,516 | -1.80(-3.87%) |
Sep 27, 2011 | 45.46 | 47.07 | 45.40 | 46.64 | 191,028 | +1.86(+4.16%) |
Sep 26, 2011 | 44.87 | 45.03 | 43.99 | 44.78 | 99,998 | +0.17(+0.39%) |
Sep 23, 2011 | 44.09 | 44.81 | 43.84 | 44.60 | 79,489 | +0.63(+1.43%) |
Sep 22, 2011 | 43.52 | 45.04 | 43.52 | 43.98 | 227,375 | -1.06(-2.36%) |
Sep 21, 2011 | 47.96 | 47.99 | 44.87 | 45.04 | 427,079 | +1.89(+4.38%) |
Sep 20, 2011 | 43.63 | 44.35 | 42.92 | 43.15 | 188,950 | -0.24(-0.56%) |
Sep 19, 2011 | 43.42 | 44.17 | 42.77 | 43.39 | 116,579 | -0.73(-1.66%) |
Sep 16, 2011 | 44.61 | 44.94 | 43.47 | 44.12 | 157,188 | -0.23(-0.52%) |
Sep 15, 2011 | 44.55 | 44.58 | 43.53 | 44.35 | 52,673 | +0.37(+0.83%) |
Sep 14, 2011 | 43.95 | 44.79 | 42.92 | 43.98 | 94,086 | +0.54(+1.24%) |
Sep 13, 2011 | 43.47 | 43.69 | 42.45 | 43.44 | 107,273 | +0.52(+1.21%) |
Sep 12, 2011 | 42.23 | 43.01 | 42.23 | 42.92 | 78,075 | +0.06(+0.14%) |
Sep 09, 2011 | 43.71 | 44.36 | 42.24 | 42.87 | 95,113 | -1.31(-2.97%) |
Sep 08, 2011 | 43.89 | 45.51 | 43.89 | 44.18 | 100,077 | -1.38(-3.03%) |
Sep 07, 2011 | 44.88 | 45.73 | 44.85 | 45.56 | 84,971 | +1.48(+3.35%) |
Sep 06, 2011 | 42.90 | 44.51 | 42.90 | 44.08 | 36,864 | -0.12(-0.26%) |
Sep 02, 2011 | 45.61 | 45.73 | 43.65 | 44.20 | 75,726 | -2.41(-5.17%) |
Sep 01, 2011 | 47.68 | 48.62 | 46.38 | 46.61 | 90,964 | -1.16(-2.42%) |
Aug 31, 2011 | 48.22 | 48.44 | 47.38 | 47.77 | 89,570 | +0.03(+0.06%) |
Aug 30, 2011 | 47.41 | 48.11 | 46.65 | 47.74 | 43,983 | -0.02(-0.04%) |
Aug 29, 2011 | 46.80 | 47.79 | 46.80 | 47.76 | 43,372 | +1.42(+3.06%) |
Aug 26, 2011 | 44.97 | 46.67 | 44.97 | 46.34 | 23,594 | +0.98(+2.17%) |
Aug 25, 2011 | 46.50 | 46.98 | 44.76 | 45.35 | 43,648 | -0.95(-2.06%) |
Aug 24, 2011 | 45.31 | 46.45 | 44.84 | 46.31 | 35,165 | +0.86(+1.89%) |
Aug 23, 2011 | 43.16 | 45.52 | 42.90 | 45.45 | 50,189 | +2.41(+5.60%) |
Aug 22, 2011 | 44.07 | 44.51 | 42.62 | 43.04 | 61,686 | +0.04(+0.09%) |
Aug 19, 2011 | 43.04 | 44.37 | 41.38 | 43.00 | 42,200 | -0.87(-1.98%) |
Aug 18, 2011 | 44.18 | 44.50 | 43.02 | 43.87 | 101,808 | -1.52(-3.36%) |
Aug 17, 2011 | 45.02 | 45.54 | 45.01 | 45.39 | 41,688 | +0.47(+1.05%) |
Aug 16, 2011 | 45.28 | 45.70 | 44.38 | 44.92 | 38,931 | -0.86(-1.88%) |
Aug 15, 2011 | 45.81 | 45.81 | 44.74 | 45.78 | 21,503 | +1.11(+2.48%) |
Aug 12, 2011 | 44.53 | 44.86 | 43.73 | 44.67 | 25,036 | +0.38(+0.85%) |
Aug 11, 2011 | 42.94 | 44.81 | 42.35 | 44.29 | 82,828 | +1.71(+4.01%) |
Aug 10, 2011 | 43.99 | 44.54 | 42.47 | 42.59 | 84,795 | -2.49(-5.52%) |
Aug 09, 2011 | 44.56 | 45.78 | 42.18 | 45.07 | 139,932 | +2.21(+5.15%) |
Aug 08, 2011 | 45.19 | 45.86 | 42.86 | 42.87 | 169,432 | -3.35(-7.24%) |
Aug 05, 2011 | 46.78 | 46.98 | 45.20 | 46.21 | 116,032 | -0.25(-0.54%) |
Aug 04, 2011 | 48.37 | 48.73 | 46.17 | 46.46 | 112,957 | -2.40(-4.92%) |
Aug 03, 2011 | 48.98 | 49.68 | 47.85 | 48.87 | 104,600 | +0.01(+0.02%) |
Aug 02, 2011 | 50.66 | 51.36 | 48.67 | 48.86 | 127,009 | -2.25(-4.40%) |
Aug 01, 2011 | 52.27 | 52.41 | 50.09 | 51.10 | 84,413 | -0.78(-1.51%) |
Jul 29, 2011 | 51.27 | 52.45 | 50.90 | 51.88 | 61,364 | +0.24(+0.47%) |
Jul 28, 2011 | 52.08 | 52.88 | 51.53 | 51.64 | 62,605 | -0.17(-0.34%) |
Jul 27, 2011 | 51.90 | 53.65 | 51.21 | 51.82 | 53,649 | -1.23(-2.33%) |
Jul 26, 2011 | 53.45 | 53.83 | 52.90 | 53.05 | 25,712 | -0.48(-0.90%) |
Jul 25, 2011 | 53.74 | 54.71 | 53.47 | 53.53 | 29,786 | -0.70(-1.30%) |
Jul 22, 2011 | 54.49 | 54.88 | 53.53 | 54.24 | 39,164 | +0.07(+0.12%) |
Jul 21, 2011 | 53.83 | 54.40 | 53.19 | 54.17 | 52,602 | +0.89(+1.67%) |
Jul 20, 2011 | 53.60 | 53.90 | 53.19 | 53.28 | 33,597 | -0.41(-0.75%) |
Jul 19, 2011 | 52.53 | 53.86 | 52.01 | 53.69 | 41,086 | +1.57(+3.02%) |
Jul 18, 2011 | 52.49 | 52.55 | 51.89 | 52.12 | 32,880 | -0.46(-0.88%) |
Jul 15, 2011 | 52.15 | 52.76 | 51.51 | 52.58 | 59,953 | +0.50(+0.96%) |
Jul 14, 2011 | 52.52 | 53.05 | 51.95 | 52.08 | 45,845 | -0.43(-0.83%) |
Jul 13, 2011 | 52.56 | 53.46 | 52.19 | 52.51 | 52,222 | +0.06(+0.11%) |
Jul 12, 2011 | 52.13 | 53.07 | 51.34 | 52.45 | 81,130 | +0.25(+0.48%) |
Jul 11, 2011 | 51.74 | 52.37 | 51.74 | 52.20 | 61,667 | +0.01(+0.02%) |
Jul 08, 2011 | 51.42 | 52.43 | 51.42 | 52.19 | 51,246 | +0.12(+0.22%) |
Jul 07, 2011 | 51.43 | 52.33 | 50.95 | 52.08 | 40,472 | +1.01(+1.98%) |
Jul 06, 2011 | 50.78 | 51.30 | 50.36 | 51.06 | 38,516 | +0.00(+0.00%) |
Jul 05, 2011 | 51.21 | 51.46 | 50.44 | 51.06 | 84,166 | -0.36(-0.69%) |