Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.28 | 46.77 | 44.18 | 44.74 | 691,295 | -2.02(-4.31%) |
Sep 29, 2011 | 46.95 | 47.67 | 46.01 | 46.76 | 407,198 | +0.50(+1.09%) |
Sep 28, 2011 | 46.44 | 47.00 | 45.74 | 46.25 | 304,349 | -0.19(-0.41%) |
Sep 27, 2011 | 47.30 | 47.96 | 46.30 | 46.44 | 416,881 | +0.07(+0.14%) |
Sep 26, 2011 | 46.04 | 46.83 | 45.66 | 46.38 | 671,012 | +0.82(+1.79%) |
Sep 23, 2011 | 45.75 | 45.99 | 44.88 | 45.56 | 777,079 | -0.64(-1.39%) |
Sep 22, 2011 | 47.93 | 47.93 | 45.71 | 46.20 | 648,840 | -3.06(-6.21%) |
Sep 21, 2011 | 51.58 | 51.75 | 49.26 | 49.26 | 655,229 | -2.30(-4.46%) |
Sep 20, 2011 | 51.37 | 52.10 | 51.05 | 51.56 | 294,778 | +0.37(+0.73%) |
Sep 19, 2011 | 50.66 | 51.45 | 50.33 | 51.19 | 466,238 | -0.34(-0.67%) |
Sep 16, 2011 | 51.42 | 51.95 | 51.21 | 51.53 | 271,585 | +0.10(+0.20%) |
Sep 15, 2011 | 52.14 | 52.26 | 51.23 | 51.43 | 373,038 | -0.37(-0.72%) |
Sep 14, 2011 | 51.85 | 53.21 | 51.60 | 51.80 | 362,180 | +0.06(+0.11%) |
Sep 13, 2011 | 50.23 | 51.83 | 49.60 | 51.75 | 332,282 | +1.72(+3.45%) |
Sep 12, 2011 | 48.49 | 50.06 | 48.49 | 50.02 | 342,721 | +0.47(+0.96%) |
Sep 09, 2011 | 49.16 | 49.76 | 48.27 | 49.55 | 545,998 | +0.03(+0.06%) |
Sep 08, 2011 | 49.55 | 49.84 | 48.30 | 49.52 | 420,193 | -0.52(-1.04%) |
Sep 07, 2011 | 48.66 | 50.16 | 48.66 | 50.04 | 266,667 | +1.37(+2.82%) |
Sep 06, 2011 | 47.52 | 48.82 | 46.90 | 48.66 | 312,580 | +0.17(+0.35%) |
Sep 02, 2011 | 48.79 | 49.54 | 48.28 | 48.50 | 230,101 | -1.22(-2.45%) |
Sep 01, 2011 | 50.88 | 51.11 | 49.52 | 49.72 | 344,865 | -0.76(-1.50%) |
Aug 31, 2011 | 48.93 | 50.85 | 48.75 | 50.47 | 572,227 | +2.01(+4.14%) |
Aug 30, 2011 | 48.43 | 48.64 | 47.49 | 48.47 | 169,908 | +0.25(+0.51%) |
Aug 29, 2011 | 47.58 | 48.23 | 47.21 | 48.22 | 242,378 | +1.77(+3.82%) |
Aug 26, 2011 | 45.65 | 46.44 | 45.13 | 46.44 | 451,734 | +0.83(+1.81%) |
Aug 25, 2011 | 47.88 | 47.88 | 45.49 | 45.62 | 240,103 | -1.96(-4.13%) |
Aug 24, 2011 | 46.95 | 47.60 | 46.33 | 47.58 | 249,246 | +0.54(+1.15%) |
Aug 23, 2011 | 44.95 | 47.04 | 44.66 | 47.04 | 478,730 | +2.33(+5.21%) |
Aug 22, 2011 | 45.57 | 46.14 | 44.57 | 44.71 | 322,105 | +0.21(+0.48%) |
Aug 19, 2011 | 45.84 | 47.15 | 44.36 | 44.50 | 405,622 | -2.02(-4.33%) |
Aug 18, 2011 | 47.98 | 48.09 | 46.16 | 46.52 | 791,801 | -2.80(-5.67%) |
Aug 17, 2011 | 48.45 | 49.63 | 48.39 | 49.31 | 517,918 | +0.98(+2.02%) |
Aug 16, 2011 | 48.00 | 48.81 | 47.13 | 48.34 | 382,387 | -0.23(-0.48%) |
Aug 15, 2011 | 46.17 | 48.57 | 46.17 | 48.57 | 496,969 | +2.35(+5.09%) |
Aug 12, 2011 | 46.27 | 47.00 | 45.37 | 46.22 | 405,655 | +0.34(+0.73%) |
Aug 11, 2011 | 44.79 | 46.58 | 44.32 | 45.88 | 648,325 | +1.53(+3.46%) |
Aug 10, 2011 | 45.59 | 45.59 | 43.81 | 44.35 | 566,095 | -1.91(-4.12%) |
Aug 09, 2011 | 45.52 | 46.35 | 44.11 | 46.25 | 898,338 | +1.20(+2.67%) |
Aug 08, 2011 | 45.52 | 46.44 | 44.43 | 45.05 | 870,703 | -1.73(-3.70%) |
Aug 05, 2011 | 45.83 | 46.95 | 43.39 | 46.78 | 677,942 | +1.30(+2.86%) |
Aug 04, 2011 | 48.49 | 49.88 | 45.28 | 45.48 | 903,076 | -1.73(-3.67%) |
Aug 03, 2011 | 46.63 | 47.50 | 44.92 | 47.21 | 348,623 | +0.64(+1.38%) |
Aug 02, 2011 | 47.87 | 48.04 | 46.46 | 46.57 | 406,174 | -1.74(-3.60%) |
Aug 01, 2011 | 48.71 | 49.11 | 47.36 | 48.31 | 373,882 | +0.39(+0.82%) |
Jul 29, 2011 | 47.74 | 48.31 | 46.60 | 47.91 | 275,304 | -0.31(-0.64%) |
Jul 28, 2011 | 48.81 | 48.81 | 48.15 | 48.22 | 324,749 | -0.59(-1.21%) |
Jul 27, 2011 | 49.20 | 49.49 | 48.42 | 48.81 | 244,998 | -0.71(-1.43%) |
Jul 26, 2011 | 49.50 | 49.91 | 49.17 | 49.52 | 246,518 | +0.09(+0.19%) |
Jul 25, 2011 | 49.11 | 49.48 | 48.34 | 49.42 | 301,238 | -0.03(-0.06%) |
Jul 22, 2011 | 49.51 | 49.55 | 49.36 | 49.45 | 128,400 | +0.20(+0.40%) |
Jul 21, 2011 | 48.96 | 49.59 | 48.79 | 49.26 | 215,705 | +0.83(+1.70%) |
Jul 20, 2011 | 50.23 | 50.31 | 48.34 | 48.43 | 270,382 | -1.53(-3.07%) |
Jul 19, 2011 | 49.51 | 50.16 | 49.43 | 49.96 | 268,568 | +1.10(+2.24%) |
Jul 18, 2011 | 50.12 | 50.38 | 48.35 | 48.87 | 268,754 | -1.43(-2.85%) |
Jul 15, 2011 | 50.35 | 50.72 | 49.51 | 50.30 | 239,127 | +0.22(+0.44%) |
Jul 14, 2011 | 50.34 | 50.72 | 49.85 | 50.08 | 287,596 | -0.06(-0.12%) |
Jul 13, 2011 | 50.69 | 51.02 | 50.02 | 50.14 | 428,035 | -0.39(-0.77%) |
Jul 12, 2011 | 51.02 | 51.29 | 50.44 | 50.53 | 298,456 | -0.55(-1.09%) |
Jul 11, 2011 | 50.89 | 51.53 | 50.81 | 51.08 | 481,644 | -0.34(-0.65%) |
Jul 08, 2011 | 49.90 | 51.48 | 49.51 | 51.42 | 357,411 | +1.42(+2.83%) |
Jul 07, 2011 | 50.39 | 50.39 | 49.97 | 50.00 | 143,227 | -0.01(-0.03%) |
Jul 06, 2011 | 49.16 | 50.08 | 49.15 | 50.01 | 338,255 | +0.98(+2.00%) |
Jul 05, 2011 | 49.78 | 49.78 | 48.71 | 49.04 | 349,289 | -0.51(-1.03%) |