Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 53.60 | 54.64 | 52.28 | 52.28 | 3,176,522 | -2.23(-4.10%) |
Sep 29, 2011 | 56.18 | 56.76 | 53.16 | 54.51 | 3,566,309 | -0.72(-1.30%) |
Sep 28, 2011 | 55.60 | 56.39 | 55.07 | 55.23 | 3,265,187 | -0.33(-0.59%) |
Sep 27, 2011 | 54.30 | 56.53 | 54.26 | 55.56 | 3,119,550 | +2.27(+4.26%) |
Sep 26, 2011 | 51.09 | 53.44 | 50.93 | 53.28 | 3,002,840 | +2.36(+4.63%) |
Sep 23, 2011 | 49.36 | 51.12 | 49.36 | 50.93 | 3,022,541 | +0.89(+1.78%) |
Sep 22, 2011 | 51.11 | 52.34 | 49.09 | 50.03 | 3,951,444 | -2.69(-5.11%) |
Sep 21, 2011 | 52.96 | 55.08 | 52.69 | 52.73 | 3,693,680 | +0.15(+0.29%) |
Sep 20, 2011 | 54.38 | 54.75 | 52.45 | 52.57 | 2,839,486 | -1.16(-2.16%) |
Sep 19, 2011 | 54.89 | 55.13 | 53.23 | 53.73 | 2,570,697 | -2.10(-3.76%) |
Sep 16, 2011 | 55.59 | 56.12 | 54.65 | 55.83 | 2,388,496 | +0.47(+0.85%) |
Sep 15, 2011 | 54.75 | 55.92 | 54.17 | 55.36 | 3,164,657 | +1.11(+2.05%) |
Sep 14, 2011 | 53.08 | 55.02 | 52.31 | 54.25 | 3,082,044 | +1.39(+2.63%) |
Sep 13, 2011 | 52.74 | 53.00 | 51.94 | 52.86 | 2,477,402 | +0.40(+0.77%) |
Sep 12, 2011 | 50.89 | 52.46 | 50.52 | 52.46 | 2,378,241 | +1.09(+2.13%) |
Sep 09, 2011 | 53.37 | 54.12 | 50.76 | 51.37 | 3,961,632 | -2.62(-4.85%) |
Sep 08, 2011 | 55.52 | 55.59 | 53.76 | 53.98 | 2,994,862 | -1.58(-2.85%) |
Sep 07, 2011 | 54.89 | 55.93 | 54.42 | 55.57 | 2,262,405 | +1.74(+3.24%) |
Sep 06, 2011 | 53.27 | 54.00 | 52.04 | 53.82 | 2,859,213 | -1.16(-2.11%) |
Sep 02, 2011 | 55.56 | 56.08 | 54.57 | 54.98 | 2,545,317 | -1.93(-3.39%) |
Sep 01, 2011 | 57.90 | 59.00 | 56.63 | 56.91 | 3,132,751 | -1.02(-1.76%) |
Aug 31, 2011 | 56.33 | 59.07 | 56.32 | 57.93 | 5,669,375 | +2.03(+3.64%) |
Aug 30, 2011 | 54.97 | 56.33 | 54.31 | 55.90 | 4,301,288 | +0.56(+1.00%) |
Aug 29, 2011 | 53.79 | 55.37 | 53.47 | 55.35 | 3,121,462 | +2.42(+4.56%) |
Aug 26, 2011 | 51.30 | 53.66 | 50.89 | 52.93 | 3,659,785 | +1.34(+2.60%) |
Aug 25, 2011 | 52.65 | 53.75 | 51.28 | 51.59 | 2,663,612 | -1.22(-2.31%) |
Aug 24, 2011 | 52.03 | 53.54 | 50.83 | 52.80 | 3,642,774 | +0.59(+1.14%) |
Aug 23, 2011 | 49.90 | 52.21 | 49.19 | 52.21 | 4,382,850 | +2.58(+5.20%) |
Aug 22, 2011 | 49.32 | 51.15 | 48.93 | 49.63 | 4,890,791 | +1.40(+2.90%) |
Aug 19, 2011 | 49.39 | 51.03 | 48.14 | 48.23 | 5,024,022 | -1.58(-3.18%) |
Aug 18, 2011 | 53.82 | 53.97 | 49.19 | 49.81 | 7,063,363 | -6.46(-11.48%) |
Aug 17, 2011 | 57.50 | 57.79 | 54.93 | 56.28 | 4,229,245 | -0.92(-1.61%) |
Aug 16, 2011 | 58.75 | 58.98 | 55.60 | 57.20 | 5,629,771 | -2.26(-3.80%) |
Aug 15, 2011 | 58.61 | 60.01 | 58.29 | 59.45 | 2,225,054 | +1.21(+2.08%) |
Aug 12, 2011 | 59.28 | 59.72 | 57.94 | 58.24 | 4,257,571 | -0.95(-1.60%) |
Aug 11, 2011 | 57.01 | 59.93 | 56.92 | 59.19 | 3,554,177 | +2.37(+4.17%) |
Aug 10, 2011 | 58.03 | 59.44 | 56.72 | 56.82 | 3,016,742 | -2.52(-4.25%) |
Aug 09, 2011 | 58.67 | 59.35 | 55.18 | 59.34 | 6,143,913 | +3.57(+6.39%) |
Aug 08, 2011 | 59.25 | 60.66 | 54.42 | 55.78 | 6,935,520 | -5.97(-9.67%) |
Aug 05, 2011 | 64.06 | 65.86 | 59.70 | 61.75 | 5,482,608 | -0.89(-1.42%) |
Aug 04, 2011 | 66.78 | 67.06 | 62.52 | 62.64 | 3,759,616 | -5.26(-7.75%) |
Aug 03, 2011 | 66.49 | 68.00 | 65.10 | 67.90 | 3,119,668 | +1.45(+2.18%) |
Aug 02, 2011 | 67.25 | 68.29 | 65.31 | 66.46 | 4,510,993 | -1.49(-2.19%) |
Aug 01, 2011 | 69.66 | 69.83 | 66.91 | 67.94 | 2,824,233 | -1.12(-1.62%) |
Jul 29, 2011 | 68.90 | 70.37 | 67.84 | 69.06 | 3,595,677 | -0.75(-1.07%) |
Jul 28, 2011 | 66.82 | 71.11 | 66.70 | 69.81 | 5,477,070 | +1.80(+2.65%) |
Jul 27, 2011 | 70.78 | 70.90 | 67.83 | 68.01 | 3,953,029 | -3.42(-4.79%) |
Jul 26, 2011 | 71.61 | 71.77 | 69.60 | 71.43 | 2,274,754 | +0.03(+0.04%) |
Jul 25, 2011 | 71.55 | 72.32 | 71.14 | 71.40 | 1,076,890 | -0.76(-1.05%) |
Jul 22, 2011 | 72.46 | 72.67 | 70.92 | 72.16 | 1,590,965 | +1.34(+1.89%) |
Jul 21, 2011 | 72.09 | 73.04 | 69.88 | 70.82 | 2,869,583 | -1.36(-1.88%) |
Jul 20, 2011 | 74.88 | 75.65 | 72.05 | 72.18 | 2,248,871 | -2.05(-2.76%) |
Jul 19, 2011 | 72.78 | 74.27 | 72.78 | 74.23 | 1,619,531 | +2.16(+2.99%) |
Jul 18, 2011 | 72.85 | 73.31 | 71.16 | 72.07 | 1,419,408 | -1.24(-1.69%) |
Jul 15, 2011 | 71.83 | 73.47 | 71.20 | 73.31 | 2,145,186 | +1.98(+2.78%) |
Jul 14, 2011 | 73.20 | 73.20 | 70.67 | 71.33 | 3,429,358 | -1.42(-1.95%) |
Jul 13, 2011 | 73.91 | 74.34 | 71.89 | 72.75 | 2,638,485 | -0.47(-0.64%) |
Jul 12, 2011 | 76.13 | 76.45 | 72.70 | 73.22 | 3,122,094 | -2.70(-3.56%) |
Jul 11, 2011 | 78.54 | 79.19 | 75.50 | 75.92 | 2,157,451 | -3.63(-4.57%) |
Jul 08, 2011 | 78.37 | 79.55 | 77.91 | 79.55 | 933,255 | +0.28(+0.35%) |
Jul 07, 2011 | 79.67 | 80.53 | 79.19 | 79.27 | 1,444,224 | +0.45(+0.57%) |
Jul 06, 2011 | 77.74 | 79.29 | 77.08 | 78.82 | 1,764,041 | +1.11(+1.43%) |
Jul 05, 2011 | 77.40 | 78.12 | 76.63 | 77.71 | 1,340,326 | +0.27(+0.35%) |