Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.59 | 41.60 | 40.14 | 40.37 | 3,594,978 | -2.09(-4.92%) |
Sep 29, 2011 | 43.11 | 43.42 | 41.52 | 42.45 | 2,485,736 | +0.16(+0.37%) |
Sep 28, 2011 | 43.74 | 43.95 | 42.21 | 42.30 | 1,898,850 | -1.45(-3.31%) |
Sep 27, 2011 | 43.52 | 45.11 | 43.25 | 43.74 | 3,971,868 | +1.16(+2.72%) |
Sep 26, 2011 | 42.06 | 42.68 | 41.03 | 42.59 | 2,870,738 | +1.04(+2.51%) |
Sep 23, 2011 | 39.28 | 41.62 | 38.86 | 41.54 | 3,673,897 | +2.22(+5.64%) |
Sep 22, 2011 | 40.38 | 40.95 | 39.22 | 39.32 | 4,331,996 | -2.53(-6.05%) |
Sep 21, 2011 | 44.39 | 44.61 | 41.80 | 41.85 | 3,130,047 | -2.50(-5.63%) |
Sep 20, 2011 | 45.78 | 45.82 | 44.33 | 44.35 | 1,630,741 | -1.13(-2.48%) |
Sep 19, 2011 | 45.71 | 45.96 | 44.88 | 45.48 | 2,124,620 | -1.16(-2.49%) |
Sep 16, 2011 | 47.19 | 47.40 | 46.42 | 46.64 | 2,172,976 | -0.24(-0.51%) |
Sep 15, 2011 | 47.26 | 47.38 | 46.33 | 46.88 | 1,784,764 | +0.12(+0.25%) |
Sep 14, 2011 | 45.39 | 47.41 | 44.35 | 46.76 | 2,863,934 | +1.59(+3.53%) |
Sep 13, 2011 | 44.41 | 45.42 | 44.36 | 45.17 | 2,322,742 | +0.76(+1.70%) |
Sep 12, 2011 | 45.04 | 45.16 | 43.35 | 44.41 | 3,533,070 | -0.73(-1.62%) |
Sep 09, 2011 | 46.59 | 47.12 | 44.98 | 45.14 | 3,611,879 | -1.88(-4.00%) |
Sep 08, 2011 | 48.03 | 48.33 | 46.54 | 47.03 | 4,120,429 | -1.53(-3.15%) |
Sep 07, 2011 | 48.08 | 48.71 | 47.95 | 48.55 | 3,248,204 | +1.22(+2.57%) |
Sep 06, 2011 | 46.19 | 47.44 | 46.06 | 47.34 | 1,501,247 | -0.44(-0.93%) |
Sep 02, 2011 | 48.53 | 48.87 | 47.67 | 47.78 | 1,510,911 | -1.84(-3.71%) |
Sep 01, 2011 | 50.79 | 51.42 | 49.57 | 49.62 | 1,873,069 | -1.33(-2.61%) |
Aug 31, 2011 | 50.97 | 51.94 | 50.56 | 50.95 | 1,789,834 | -0.07(-0.13%) |
Aug 30, 2011 | 50.45 | 51.42 | 50.06 | 51.02 | 1,803,376 | +0.05(+0.10%) |
Aug 29, 2011 | 49.95 | 51.11 | 49.82 | 50.97 | 2,146,115 | +1.77(+3.59%) |
Aug 26, 2011 | 47.44 | 49.44 | 46.66 | 49.20 | 1,983,992 | +1.38(+2.89%) |
Aug 25, 2011 | 49.24 | 49.53 | 47.59 | 47.82 | 1,312,392 | -1.22(-2.48%) |
Aug 24, 2011 | 48.15 | 49.15 | 47.74 | 49.04 | 1,577,137 | +0.72(+1.50%) |
Aug 23, 2011 | 46.32 | 48.35 | 45.90 | 48.32 | 1,636,016 | +2.29(+4.97%) |
Aug 22, 2011 | 47.23 | 47.40 | 45.88 | 46.03 | 2,020,556 | -0.11(-0.23%) |
Aug 19, 2011 | 46.05 | 48.01 | 45.93 | 46.14 | 1,913,030 | -0.52(-1.11%) |
Aug 18, 2011 | 48.29 | 48.63 | 46.31 | 46.66 | 2,268,653 | -3.26(-6.54%) |
Aug 17, 2011 | 50.62 | 50.96 | 49.77 | 49.92 | 2,472,089 | -0.25(-0.49%) |
Aug 16, 2011 | 50.87 | 51.55 | 49.43 | 50.17 | 2,596,371 | -1.50(-2.91%) |
Aug 15, 2011 | 50.86 | 51.83 | 50.77 | 51.67 | 2,419,749 | +1.31(+2.60%) |
Aug 12, 2011 | 49.67 | 50.61 | 49.32 | 50.36 | 2,402,982 | +1.13(+2.29%) |
Aug 11, 2011 | 46.98 | 49.89 | 46.66 | 49.24 | 2,170,864 | +2.79(+6.00%) |
Aug 10, 2011 | 47.44 | 48.15 | 46.33 | 46.45 | 3,311,710 | -2.70(-5.50%) |
Aug 09, 2011 | 49.41 | 49.27 | 45.87 | 49.15 | 3,897,918 | +3.04(+6.60%) |
Aug 08, 2011 | 49.41 | 50.21 | 46.11 | 46.11 | 4,040,610 | -4.52(-8.93%) |
Aug 05, 2011 | 51.85 | 52.06 | 49.36 | 50.63 | 3,080,888 | -0.44(-0.85%) |
Aug 04, 2011 | 52.35 | 52.90 | 51.05 | 51.07 | 4,512,705 | -2.11(-3.97%) |
Aug 03, 2011 | 52.20 | 53.46 | 50.91 | 53.18 | 4,039,059 | +1.09(+2.08%) |
Aug 02, 2011 | 53.33 | 53.83 | 52.09 | 52.10 | 2,936,454 | -1.69(-3.15%) |
Aug 01, 2011 | 54.72 | 54.75 | 53.07 | 53.79 | 2,227,407 | -0.28(-0.52%) |
Jul 29, 2011 | 52.66 | 54.41 | 52.54 | 54.07 | 4,191,746 | +0.76(+1.42%) |
Jul 28, 2011 | 53.79 | 55.06 | 53.24 | 53.31 | 2,016,040 | -0.35(-0.66%) |
Jul 27, 2011 | 55.30 | 55.51 | 53.63 | 53.67 | 2,702,662 | -2.06(-3.69%) |
Jul 26, 2011 | 56.44 | 56.66 | 55.60 | 55.72 | 2,030,420 | -0.92(-1.63%) |
Jul 25, 2011 | 56.92 | 58.10 | 56.45 | 56.64 | 1,299,194 | -0.99(-1.71%) |
Jul 22, 2011 | 56.75 | 57.64 | 56.40 | 57.63 | 3,587,217 | +0.90(+1.59%) |
Jul 21, 2011 | 57.36 | 57.68 | 56.66 | 56.73 | 1,783,410 | -0.23(-0.40%) |
Jul 20, 2011 | 56.32 | 57.09 | 55.86 | 56.96 | 1,995,544 | +1.10(+1.97%) |
Jul 19, 2011 | 56.67 | 57.52 | 55.58 | 55.85 | 4,026,033 | -0.55(-0.98%) |
Jul 18, 2011 | 57.15 | 57.57 | 55.85 | 56.41 | 2,316,661 | -0.89(-1.55%) |
Jul 15, 2011 | 56.96 | 57.33 | 56.11 | 57.29 | 2,005,773 | +0.58(+1.01%) |
Jul 14, 2011 | 58.59 | 58.62 | 56.59 | 56.72 | 3,238,093 | -1.73(-2.97%) |
Jul 13, 2011 | 58.64 | 59.03 | 57.84 | 58.45 | 2,161,961 | -0.04(-0.07%) |
Jul 12, 2011 | 59.38 | 59.50 | 58.40 | 58.49 | 3,057,389 | -1.06(-1.78%) |
Jul 11, 2011 | 60.61 | 60.65 | 59.27 | 59.55 | 1,784,356 | -1.69(-2.75%) |
Jul 08, 2011 | 61.12 | 61.31 | 60.70 | 61.24 | 1,429,447 | -0.69(-1.12%) |
Jul 07, 2011 | 61.58 | 62.21 | 61.58 | 61.93 | 2,142,597 | +1.04(+1.71%) |
Jul 06, 2011 | 60.61 | 61.00 | 60.11 | 60.89 | 1,678,794 | +0.13(+0.22%) |
Jul 05, 2011 | 60.57 | 60.99 | 60.19 | 60.75 | 1,863,384 | +0.19(+0.31%) |