Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.10 | 57.34 | 53.88 | 54.59 | 266,768 | -1.41(-2.52%) |
Sep 29, 2011 | 58.69 | 58.78 | 53.74 | 56.00 | 484,239 | -1.57(-2.72%) |
Sep 28, 2011 | 58.88 | 59.57 | 57.50 | 57.57 | 206,700 | -1.14(-1.94%) |
Sep 27, 2011 | 59.57 | 60.08 | 58.36 | 58.71 | 413,251 | +0.76(+1.32%) |
Sep 26, 2011 | 60.16 | 60.62 | 56.73 | 57.95 | 517,276 | -1.87(-3.12%) |
Sep 23, 2011 | 60.23 | 61.20 | 57.81 | 59.82 | 535,494 | -0.69(-1.14%) |
Sep 22, 2011 | 59.89 | 61.93 | 59.33 | 60.51 | 362,620 | -1.52(-2.46%) |
Sep 21, 2011 | 63.69 | 65.07 | 62.02 | 62.03 | 418,882 | -1.53(-2.41%) |
Sep 20, 2011 | 65.61 | 65.84 | 63.53 | 63.56 | 283,051 | -1.40(-2.16%) |
Sep 19, 2011 | 63.18 | 65.34 | 62.55 | 64.97 | 357,235 | +0.77(+1.20%) |
Sep 16, 2011 | 64.07 | 64.76 | 63.07 | 64.20 | 1,124,253 | +0.47(+0.74%) |
Sep 15, 2011 | 64.02 | 64.12 | 62.41 | 63.72 | 428,870 | +0.09(+0.14%) |
Sep 14, 2011 | 61.50 | 64.12 | 61.32 | 63.63 | 580,212 | +2.54(+4.16%) |
Sep 13, 2011 | 59.64 | 61.11 | 58.32 | 61.09 | 417,985 | +1.69(+2.85%) |
Sep 12, 2011 | 58.78 | 59.54 | 57.39 | 59.40 | 407,675 | +0.71(+1.21%) |
Sep 09, 2011 | 58.41 | 59.14 | 56.81 | 58.69 | 540,458 | +0.26(+0.45%) |
Sep 08, 2011 | 57.57 | 58.69 | 57.11 | 58.43 | 463,377 | +0.50(+0.86%) |
Sep 07, 2011 | 57.44 | 58.04 | 57.05 | 57.93 | 413,672 | +2.03(+3.64%) |
Sep 06, 2011 | 53.26 | 56.28 | 52.93 | 55.90 | 415,358 | +0.88(+1.59%) |
Sep 02, 2011 | 54.78 | 55.90 | 53.81 | 55.02 | 410,383 | -1.38(-2.44%) |
Sep 01, 2011 | 58.05 | 59.61 | 56.22 | 56.40 | 597,699 | -0.95(-1.65%) |
Aug 31, 2011 | 56.61 | 58.40 | 56.50 | 57.34 | 449,755 | +1.45(+2.59%) |
Aug 30, 2011 | 53.44 | 56.63 | 53.14 | 55.90 | 522,151 | +1.76(+3.25%) |
Aug 29, 2011 | 50.98 | 54.33 | 50.81 | 54.14 | 229,408 | +3.61(+7.14%) |
Aug 26, 2011 | 49.47 | 50.61 | 48.40 | 50.53 | 217,209 | +0.71(+1.42%) |
Aug 25, 2011 | 51.90 | 52.62 | 49.50 | 49.82 | 204,833 | -1.80(-3.48%) |
Aug 24, 2011 | 50.34 | 51.90 | 50.23 | 51.62 | 301,026 | +1.50(+2.99%) |
Aug 23, 2011 | 48.49 | 50.24 | 46.69 | 50.12 | 360,771 | +2.01(+4.17%) |
Aug 22, 2011 | 47.77 | 48.93 | 46.88 | 48.11 | 323,338 | +1.69(+3.64%) |
Aug 19, 2011 | 45.11 | 47.50 | 45.00 | 46.42 | 226,210 | +0.34(+0.74%) |
Aug 18, 2011 | 47.38 | 48.20 | 45.73 | 46.08 | 323,893 | -2.41(-4.97%) |
Aug 17, 2011 | 48.49 | 49.15 | 46.88 | 48.49 | 181,009 | +0.35(+0.73%) |
Aug 16, 2011 | 49.00 | 49.44 | 47.31 | 48.14 | 242,631 | -1.36(-2.74%) |
Aug 15, 2011 | 50.45 | 50.79 | 47.88 | 49.50 | 232,341 | -0.43(-0.86%) |
Aug 12, 2011 | 51.19 | 52.16 | 48.86 | 49.92 | 262,702 | -0.30(-0.59%) |
Aug 11, 2011 | 47.96 | 51.02 | 47.50 | 50.22 | 267,017 | +2.65(+5.56%) |
Aug 10, 2011 | 49.23 | 49.55 | 47.48 | 47.58 | 294,159 | -2.31(-4.63%) |
Aug 09, 2011 | 49.61 | 50.10 | 46.13 | 49.89 | 443,091 | +4.41(+9.69%) |
Aug 08, 2011 | 48.27 | 50.36 | 45.01 | 45.48 | 419,997 | -5.03(-9.95%) |
Aug 05, 2011 | 49.50 | 51.72 | 47.52 | 50.50 | 562,677 | +1.91(+3.93%) |
Aug 04, 2011 | 52.78 | 52.78 | 48.57 | 48.60 | 417,319 | -5.02(-9.36%) |
Aug 03, 2011 | 50.91 | 54.23 | 50.10 | 53.61 | 369,306 | +3.00(+5.92%) |
Aug 02, 2011 | 52.41 | 53.55 | 50.59 | 50.62 | 248,786 | -2.57(-4.83%) |
Aug 01, 2011 | 52.50 | 53.41 | 51.65 | 53.19 | 257,602 | +2.20(+4.32%) |
Jul 29, 2011 | 49.37 | 51.05 | 48.06 | 50.98 | 208,216 | +1.12(+2.25%) |
Jul 28, 2011 | 49.87 | 51.18 | 48.79 | 49.86 | 144,664 | -0.14(-0.28%) |
Jul 27, 2011 | 52.31 | 52.64 | 48.84 | 50.00 | 344,600 | -2.82(-5.34%) |
Jul 26, 2011 | 52.89 | 53.95 | 52.49 | 52.82 | 117,812 | -0.20(-0.38%) |
Jul 25, 2011 | 52.82 | 54.25 | 52.80 | 53.02 | 237,187 | -0.30(-0.56%) |
Jul 22, 2011 | 52.60 | 53.65 | 51.70 | 53.32 | 338,081 | +1.18(+2.26%) |
Jul 21, 2011 | 52.10 | 52.53 | 51.43 | 52.14 | 120,981 | +0.28(+0.54%) |
Jul 20, 2011 | 52.45 | 52.49 | 50.77 | 51.86 | 111,889 | -0.49(-0.93%) |
Jul 19, 2011 | 52.10 | 52.60 | 51.86 | 52.35 | 351,152 | +0.58(+1.13%) |
Jul 18, 2011 | 51.96 | 52.27 | 50.88 | 51.77 | 98,777 | -0.35(-0.67%) |
Jul 15, 2011 | 52.00 | 52.26 | 51.31 | 52.12 | 192,005 | +0.33(+0.64%) |
Jul 14, 2011 | 52.09 | 52.28 | 50.95 | 51.78 | 216,315 | -0.01(-0.02%) |
Jul 13, 2011 | 51.81 | 52.17 | 51.14 | 51.79 | 218,032 | +0.51(+1.00%) |
Jul 12, 2011 | 50.20 | 52.07 | 49.93 | 51.28 | 561,577 | +1.02(+2.03%) |
Jul 11, 2011 | 50.85 | 51.15 | 49.08 | 50.26 | 362,987 | -1.32(-2.55%) |
Jul 08, 2011 | 52.14 | 52.23 | 49.85 | 51.58 | 387,917 | -0.87(-1.66%) |
Jul 07, 2011 | 49.64 | 53.18 | 48.81 | 52.45 | 1,078,665 | +5.18(+10.97%) |
Jul 06, 2011 | 46.91 | 47.70 | 46.71 | 47.26 | 305,234 | +0.55(+1.18%) |
Jul 05, 2011 | 45.97 | 46.98 | 45.77 | 46.71 | 185,860 | +0.97(+2.11%) |