Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.55 | 52.11 | 50.23 | 50.87 | 165,975 | -0.21(-0.41%) |
Sep 29, 2011 | 51.58 | 51.97 | 49.79 | 51.08 | 110,041 | +0.41(+0.80%) |
Sep 28, 2011 | 52.09 | 52.37 | 50.59 | 50.68 | 83,380 | -1.15(-2.23%) |
Sep 27, 2011 | 51.42 | 52.70 | 51.42 | 51.83 | 105,501 | +0.74(+1.45%) |
Sep 26, 2011 | 50.80 | 51.15 | 49.79 | 51.09 | 146,219 | +0.81(+1.61%) |
Sep 23, 2011 | 50.25 | 50.84 | 49.76 | 50.28 | 117,359 | +0.00(+0.00%) |
Sep 22, 2011 | 49.99 | 50.70 | 49.84 | 50.28 | 144,630 | -0.83(-1.62%) |
Sep 21, 2011 | 52.80 | 53.24 | 51.10 | 51.11 | 55,708 | -1.58(-2.99%) |
Sep 20, 2011 | 52.74 | 53.80 | 52.56 | 52.69 | 58,674 | -0.41(-0.78%) |
Sep 19, 2011 | 52.73 | 53.51 | 51.15 | 53.10 | 53,819 | -0.32(-0.61%) |
Sep 16, 2011 | 52.94 | 53.43 | 52.43 | 53.43 | 43,508 | +0.48(+0.90%) |
Sep 15, 2011 | 52.58 | 52.95 | 51.96 | 52.95 | 73,481 | +0.68(+1.29%) |
Sep 14, 2011 | 52.10 | 52.60 | 51.51 | 52.27 | 114,178 | +0.56(+1.08%) |
Sep 13, 2011 | 50.96 | 51.84 | 50.96 | 51.71 | 127,952 | +0.87(+1.70%) |
Sep 12, 2011 | 49.40 | 50.94 | 49.24 | 50.85 | 111,101 | +0.61(+1.22%) |
Sep 09, 2011 | 51.14 | 51.97 | 50.17 | 50.23 | 119,148 | -1.40(-2.71%) |
Sep 08, 2011 | 52.20 | 52.56 | 51.42 | 51.63 | 97,187 | -0.96(-1.82%) |
Sep 07, 2011 | 51.29 | 52.60 | 51.15 | 52.59 | 107,431 | +1.59(+3.11%) |
Sep 06, 2011 | 49.35 | 51.10 | 49.35 | 51.00 | 105,283 | +0.09(+0.18%) |
Sep 02, 2011 | 50.83 | 51.94 | 50.53 | 50.91 | 118,900 | -1.42(-2.70%) |
Sep 01, 2011 | 53.61 | 54.31 | 52.17 | 52.33 | 130,215 | -1.45(-2.70%) |
Aug 31, 2011 | 54.03 | 54.20 | 53.33 | 53.78 | 88,255 | -0.15(-0.28%) |
Aug 30, 2011 | 53.98 | 54.23 | 53.40 | 53.93 | 31,978 | -0.14(-0.27%) |
Aug 29, 2011 | 52.98 | 54.17 | 52.29 | 54.07 | 57,467 | +1.37(+2.60%) |
Aug 26, 2011 | 50.86 | 52.74 | 50.61 | 52.70 | 113,483 | +1.38(+2.69%) |
Aug 25, 2011 | 52.43 | 52.47 | 51.28 | 51.33 | 101,388 | -0.66(-1.27%) |
Aug 24, 2011 | 51.06 | 52.35 | 50.80 | 51.98 | 107,309 | +0.96(+1.87%) |
Aug 23, 2011 | 49.50 | 51.12 | 48.87 | 51.03 | 124,384 | +1.83(+3.72%) |
Aug 22, 2011 | 49.20 | 50.06 | 48.42 | 49.20 | 85,333 | +1.09(+2.27%) |
Aug 19, 2011 | 48.22 | 49.81 | 48.08 | 48.11 | 77,207 | -0.59(-1.20%) |
Aug 18, 2011 | 50.19 | 50.19 | 48.59 | 48.69 | 99,753 | -2.88(-5.58%) |
Aug 17, 2011 | 51.58 | 52.28 | 51.33 | 51.57 | 87,715 | +0.35(+0.69%) |
Aug 16, 2011 | 51.52 | 51.79 | 50.75 | 51.22 | 115,917 | -0.76(-1.46%) |
Aug 15, 2011 | 50.80 | 52.15 | 50.16 | 51.97 | 88,181 | +1.57(+3.11%) |
Aug 12, 2011 | 50.51 | 51.59 | 49.88 | 50.41 | 74,693 | +0.02(+0.04%) |
Aug 11, 2011 | 48.39 | 50.75 | 47.70 | 50.39 | 95,655 | +2.33(+4.84%) |
Aug 10, 2011 | 49.42 | 50.03 | 48.00 | 48.06 | 104,918 | -2.20(-4.38%) |
Aug 09, 2011 | 49.21 | 50.32 | 46.07 | 50.26 | 134,904 | +3.16(+6.72%) |
Aug 08, 2011 | 48.02 | 49.69 | 46.95 | 47.10 | 134,757 | -3.12(-6.21%) |
Aug 05, 2011 | 51.98 | 52.33 | 49.38 | 50.22 | 101,503 | -1.28(-2.49%) |
Aug 04, 2011 | 52.17 | 52.75 | 51.42 | 51.50 | 124,298 | -1.68(-3.15%) |
Aug 03, 2011 | 53.21 | 53.78 | 51.71 | 53.17 | 92,325 | -0.09(-0.17%) |
Aug 02, 2011 | 54.08 | 54.83 | 53.09 | 53.26 | 86,239 | -1.27(-2.33%) |
Aug 01, 2011 | 56.71 | 56.76 | 54.25 | 54.53 | 165,006 | -1.68(-2.98%) |
Jul 29, 2011 | 56.08 | 56.51 | 55.49 | 56.21 | 63,371 | -0.31(-0.54%) |
Jul 28, 2011 | 53.79 | 56.78 | 53.76 | 56.52 | 123,467 | +2.67(+4.95%) |
Jul 27, 2011 | 55.09 | 55.09 | 53.67 | 53.85 | 68,345 | -1.45(-2.62%) |
Jul 26, 2011 | 55.52 | 55.72 | 55.06 | 55.30 | 29,777 | -0.28(-0.50%) |
Jul 25, 2011 | 55.69 | 56.10 | 54.48 | 55.58 | 32,116 | -0.57(-1.01%) |
Jul 22, 2011 | 56.14 | 56.33 | 55.71 | 56.15 | 33,823 | -0.07(-0.13%) |
Jul 21, 2011 | 56.03 | 56.67 | 55.62 | 56.22 | 56,709 | +0.47(+0.84%) |
Jul 20, 2011 | 56.11 | 56.27 | 55.45 | 55.75 | 28,916 | -0.17(-0.31%) |
Jul 19, 2011 | 54.60 | 56.05 | 54.57 | 55.92 | 80,143 | +1.36(+2.49%) |
Jul 18, 2011 | 54.65 | 54.72 | 54.09 | 54.56 | 53,875 | -0.23(-0.41%) |
Jul 15, 2011 | 54.95 | 54.95 | 54.35 | 54.79 | 28,202 | +0.01(+0.02%) |
Jul 14, 2011 | 55.84 | 55.99 | 54.52 | 54.78 | 22,593 | -0.95(-1.70%) |
Jul 13, 2011 | 55.89 | 56.61 | 54.92 | 55.72 | 50,100 | +0.14(+0.24%) |
Jul 12, 2011 | 55.27 | 55.81 | 54.97 | 55.59 | 54,205 | +0.19(+0.34%) |
Jul 11, 2011 | 56.57 | 56.88 | 55.26 | 55.40 | 73,281 | -1.59(-2.80%) |
Jul 08, 2011 | 56.80 | 57.17 | 56.53 | 56.99 | 63,226 | -0.30(-0.52%) |
Jul 07, 2011 | 57.05 | 57.64 | 56.84 | 57.29 | 47,077 | +0.62(+1.10%) |
Jul 06, 2011 | 55.81 | 56.72 | 55.69 | 56.67 | 55,408 | +0.70(+1.26%) |
Jul 05, 2011 | 55.43 | 56.10 | 55.26 | 55.97 | 70,178 | +0.19(+0.34%) |