Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.55 | 52.55 | 51.10 | 51.68 | 790,451 | -1.79(-3.34%) |
Sep 29, 2011 | 53.02 | 54.04 | 52.69 | 53.46 | 900,954 | +1.73(+3.34%) |
Sep 28, 2011 | 52.98 | 53.56 | 51.60 | 51.73 | 684,470 | -1.16(-2.19%) |
Sep 27, 2011 | 52.47 | 53.54 | 52.47 | 52.89 | 990,696 | +1.28(+2.49%) |
Sep 26, 2011 | 50.33 | 51.80 | 49.78 | 51.60 | 907,065 | +1.63(+3.25%) |
Sep 23, 2011 | 49.83 | 50.32 | 49.12 | 49.98 | 624,850 | +0.05(+0.10%) |
Sep 22, 2011 | 51.64 | 52.39 | 48.85 | 49.93 | 2,186,812 | -3.77(-7.02%) |
Sep 21, 2011 | 53.87 | 54.62 | 53.41 | 53.70 | 1,654,326 | -0.11(-0.21%) |
Sep 20, 2011 | 54.27 | 54.73 | 53.78 | 53.81 | 1,170,877 | -0.31(-0.57%) |
Sep 19, 2011 | 54.13 | 54.32 | 52.58 | 54.12 | 846,606 | -1.47(-2.64%) |
Sep 16, 2011 | 54.16 | 55.85 | 54.06 | 55.59 | 976,617 | +1.59(+2.95%) |
Sep 15, 2011 | 54.08 | 54.61 | 53.77 | 54.00 | 562,051 | +0.55(+1.03%) |
Sep 14, 2011 | 52.54 | 53.74 | 52.04 | 53.45 | 1,005,286 | +1.07(+2.04%) |
Sep 13, 2011 | 50.93 | 52.68 | 50.55 | 52.38 | 626,064 | +1.12(+2.19%) |
Sep 12, 2011 | 50.31 | 51.37 | 49.94 | 51.25 | 666,052 | -0.07(-0.14%) |
Sep 09, 2011 | 52.30 | 52.35 | 50.79 | 51.33 | 979,902 | -1.37(-2.60%) |
Sep 08, 2011 | 53.44 | 54.26 | 52.45 | 52.70 | 375,962 | -1.46(-2.69%) |
Sep 07, 2011 | 53.72 | 54.16 | 53.53 | 54.16 | 207,100 | +0.71(+1.33%) |
Sep 06, 2011 | 52.38 | 53.52 | 51.93 | 53.45 | 553,794 | -0.69(-1.27%) |
Sep 02, 2011 | 54.45 | 55.92 | 53.86 | 54.13 | 536,055 | -0.76(-1.38%) |
Sep 01, 2011 | 55.13 | 56.42 | 54.67 | 54.89 | 878,823 | -0.06(-0.10%) |
Aug 31, 2011 | 54.31 | 55.30 | 54.13 | 54.94 | 1,181,359 | +0.92(+1.71%) |
Aug 30, 2011 | 53.31 | 54.72 | 53.17 | 54.02 | 412,416 | +0.26(+0.49%) |
Aug 29, 2011 | 53.10 | 53.88 | 52.70 | 53.76 | 643,401 | +1.54(+2.95%) |
Aug 26, 2011 | 51.44 | 52.54 | 50.34 | 52.22 | 746,071 | +0.41(+0.78%) |
Aug 25, 2011 | 54.37 | 54.37 | 51.51 | 51.81 | 751,874 | -2.64(-4.85%) |
Aug 24, 2011 | 55.89 | 55.89 | 53.08 | 54.45 | 1,341,171 | -3.28(-5.68%) |
Aug 23, 2011 | 54.09 | 57.75 | 53.51 | 57.73 | 821,023 | +4.08(+7.61%) |
Aug 22, 2011 | 54.75 | 55.14 | 53.51 | 53.65 | 710,739 | -0.29(-0.53%) |
Aug 19, 2011 | 53.56 | 55.01 | 53.27 | 53.93 | 553,313 | -0.13(-0.24%) |
Aug 18, 2011 | 53.13 | 54.29 | 53.02 | 54.06 | 951,738 | -0.66(-1.21%) |
Aug 17, 2011 | 54.59 | 54.72 | 53.25 | 54.72 | 494,858 | +0.72(+1.33%) |
Aug 16, 2011 | 53.23 | 54.15 | 52.73 | 54.00 | 565,543 | +0.33(+0.61%) |
Aug 15, 2011 | 52.74 | 53.71 | 52.18 | 53.68 | 381,655 | +1.30(+2.48%) |
Aug 12, 2011 | 52.46 | 52.54 | 51.94 | 52.38 | 547,005 | +0.33(+0.63%) |
Aug 11, 2011 | 49.56 | 52.43 | 49.18 | 52.05 | 721,038 | +2.93(+5.96%) |
Aug 10, 2011 | 50.07 | 50.77 | 49.05 | 49.12 | 1,216,357 | -1.68(-3.31%) |
Aug 09, 2011 | 51.22 | 51.05 | 48.69 | 50.81 | 2,585,583 | +1.91(+3.90%) |
Aug 08, 2011 | 51.22 | 52.04 | 47.78 | 48.90 | 1,368,936 | -3.79(-7.20%) |
Aug 05, 2011 | 53.34 | 53.80 | 51.26 | 52.70 | 985,822 | -0.48(-0.90%) |
Aug 04, 2011 | 55.72 | 56.18 | 53.13 | 53.17 | 1,057,918 | -3.05(-5.42%) |
Aug 03, 2011 | 56.92 | 57.00 | 55.76 | 56.22 | 792,631 | -0.53(-0.93%) |
Aug 02, 2011 | 57.30 | 57.76 | 56.70 | 56.75 | 734,209 | -1.00(-1.74%) |
Aug 01, 2011 | 58.32 | 58.84 | 57.28 | 57.75 | 592,947 | +0.06(+0.10%) |
Jul 29, 2011 | 57.14 | 57.78 | 57.14 | 57.69 | 851,211 | +0.33(+0.57%) |
Jul 28, 2011 | 58.10 | 58.87 | 56.84 | 57.37 | 1,728,830 | -0.83(-1.42%) |
Jul 27, 2011 | 54.74 | 58.72 | 54.27 | 58.20 | 1,819,446 | +3.25(+5.92%) |
Jul 26, 2011 | 53.87 | 54.96 | 53.58 | 54.94 | 686,275 | +1.19(+2.21%) |
Jul 25, 2011 | 54.21 | 54.21 | 53.29 | 53.76 | 620,852 | -0.04(-0.07%) |
Jul 22, 2011 | 54.21 | 54.21 | 53.65 | 53.80 | 832,016 | +0.20(+0.37%) |
Jul 21, 2011 | 53.41 | 53.84 | 53.21 | 53.60 | 538,171 | +0.50(+0.95%) |
Jul 20, 2011 | 53.49 | 53.53 | 52.87 | 53.09 | 406,380 | -0.29(-0.55%) |
Jul 19, 2011 | 53.52 | 53.80 | 53.15 | 53.39 | 574,965 | +0.05(+0.09%) |
Jul 18, 2011 | 54.00 | 54.00 | 53.13 | 53.34 | 1,052,921 | -0.87(-1.60%) |
Jul 15, 2011 | 53.91 | 54.25 | 53.79 | 54.21 | 334,731 | +0.40(+0.74%) |
Jul 14, 2011 | 54.16 | 54.28 | 53.59 | 53.81 | 276,793 | +0.01(+0.01%) |
Jul 13, 2011 | 53.95 | 54.05 | 53.40 | 53.80 | 483,511 | +0.12(+0.22%) |
Jul 12, 2011 | 53.39 | 54.00 | 53.33 | 53.68 | 284,030 | +0.10(+0.19%) |
Jul 11, 2011 | 53.67 | 54.03 | 53.41 | 53.58 | 273,127 | -0.60(-1.10%) |
Jul 08, 2011 | 53.68 | 54.18 | 53.52 | 54.18 | 284,613 | +0.02(+0.03%) |
Jul 07, 2011 | 54.67 | 54.67 | 54.04 | 54.16 | 564,720 | -0.23(-0.43%) |
Jul 06, 2011 | 54.41 | 54.60 | 53.65 | 54.39 | 348,385 | -0.04(-0.07%) |
Jul 05, 2011 | 54.79 | 54.92 | 54.12 | 54.43 | 680,062 | -0.43(-0.78%) |