Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.98 | 40.32 | 39.16 | 39.69 | 2,992,274 | -1.13(-2.77%) |
Sep 29, 2011 | 42.65 | 42.97 | 39.92 | 40.82 | 2,102,522 | -0.52(-1.26%) |
Sep 28, 2011 | 43.26 | 43.78 | 41.27 | 41.34 | 2,093,269 | -2.06(-4.75%) |
Sep 27, 2011 | 43.62 | 45.19 | 43.10 | 43.40 | 1,865,666 | +1.17(+2.77%) |
Sep 26, 2011 | 40.71 | 42.27 | 39.32 | 42.23 | 1,614,124 | +1.91(+4.74%) |
Sep 23, 2011 | 40.65 | 41.43 | 39.92 | 40.32 | 1,695,655 | -0.47(-1.15%) |
Sep 22, 2011 | 42.61 | 42.71 | 39.57 | 40.79 | 2,699,641 | -3.51(-7.92%) |
Sep 21, 2011 | 47.57 | 48.76 | 44.25 | 44.30 | 2,845,843 | -3.32(-6.97%) |
Sep 20, 2011 | 49.04 | 49.87 | 47.56 | 47.62 | 2,470,287 | -0.89(-1.83%) |
Sep 19, 2011 | 47.58 | 49.05 | 46.92 | 48.51 | 2,275,996 | -0.45(-0.92%) |
Sep 16, 2011 | 49.31 | 50.29 | 48.52 | 48.96 | 2,690,018 | -0.01(-0.02%) |
Sep 15, 2011 | 48.83 | 49.31 | 48.28 | 48.97 | 1,352,185 | +0.79(+1.64%) |
Sep 14, 2011 | 47.11 | 48.89 | 46.27 | 48.18 | 2,353,432 | +1.37(+2.93%) |
Sep 13, 2011 | 46.71 | 47.23 | 45.56 | 46.81 | 2,268,889 | +0.51(+1.10%) |
Sep 12, 2011 | 46.71 | 47.25 | 45.28 | 46.30 | 2,744,414 | -1.30(-2.73%) |
Sep 09, 2011 | 49.16 | 49.98 | 47.08 | 47.60 | 2,516,558 | -2.38(-4.76%) |
Sep 08, 2011 | 49.36 | 50.87 | 49.10 | 49.98 | 3,139,438 | +0.12(+0.24%) |
Sep 07, 2011 | 48.57 | 49.88 | 48.01 | 49.86 | 2,314,849 | +2.78(+5.90%) |
Sep 06, 2011 | 46.24 | 47.17 | 45.64 | 47.08 | 1,362,136 | -0.91(-1.90%) |
Sep 02, 2011 | 48.83 | 48.96 | 47.49 | 47.99 | 1,657,541 | -2.16(-4.31%) |
Sep 01, 2011 | 51.51 | 52.10 | 50.12 | 50.15 | 1,635,298 | -0.90(-1.76%) |
Aug 31, 2011 | 50.80 | 51.55 | 50.50 | 51.05 | 2,045,439 | +0.68(+1.35%) |
Aug 30, 2011 | 49.23 | 50.82 | 48.76 | 50.37 | 1,748,005 | +0.92(+1.86%) |
Aug 29, 2011 | 48.97 | 49.84 | 48.97 | 49.45 | 1,986,075 | +1.35(+2.81%) |
Aug 26, 2011 | 46.09 | 48.39 | 45.20 | 48.10 | 1,562,734 | +1.53(+3.29%) |
Aug 25, 2011 | 48.63 | 49.25 | 46.33 | 46.57 | 1,562,037 | -1.76(-3.64%) |
Aug 24, 2011 | 47.36 | 48.36 | 46.57 | 48.33 | 1,857,873 | +0.80(+1.68%) |
Aug 23, 2011 | 45.59 | 47.55 | 44.69 | 47.53 | 2,945,106 | +1.98(+4.35%) |
Aug 22, 2011 | 48.17 | 48.50 | 45.27 | 45.55 | 2,891,082 | -1.19(-2.55%) |
Aug 19, 2011 | 47.47 | 48.40 | 46.66 | 46.74 | 2,263,463 | -1.73(-3.57%) |
Aug 18, 2011 | 51.46 | 51.46 | 47.90 | 48.47 | 3,320,017 | -4.93(-9.23%) |
Aug 17, 2011 | 53.87 | 54.81 | 53.31 | 53.40 | 2,995,532 | +0.22(+0.41%) |
Aug 16, 2011 | 55.15 | 55.55 | 53.08 | 53.18 | 3,020,533 | -3.02(-5.37%) |
Aug 15, 2011 | 55.18 | 56.59 | 55.16 | 56.20 | 1,623,674 | +1.70(+3.12%) |
Aug 12, 2011 | 54.57 | 56.52 | 54.07 | 54.50 | 2,857,914 | +0.80(+1.49%) |
Aug 11, 2011 | 50.38 | 54.53 | 49.74 | 53.70 | 3,997,547 | +4.12(+8.31%) |
Aug 10, 2011 | 50.13 | 52.09 | 49.41 | 49.58 | 2,621,019 | -2.56(-4.91%) |
Aug 09, 2011 | 54.26 | 52.20 | 48.17 | 52.14 | 3,213,040 | +2.83(+5.74%) |
Aug 08, 2011 | 54.26 | 54.35 | 48.00 | 49.31 | 4,171,300 | -6.23(-11.22%) |
Aug 05, 2011 | 59.25 | 60.02 | 52.85 | 55.54 | 4,557,503 | -2.83(-4.85%) |
Aug 04, 2011 | 62.72 | 62.86 | 58.11 | 58.37 | 4,102,702 | -5.65(-8.83%) |
Aug 03, 2011 | 64.60 | 64.73 | 62.05 | 64.02 | 1,745,869 | -0.51(-0.79%) |
Aug 02, 2011 | 66.18 | 67.13 | 64.49 | 64.53 | 1,941,213 | -2.38(-3.56%) |
Aug 01, 2011 | 68.72 | 69.04 | 66.23 | 66.91 | 1,889,031 | -0.51(-0.76%) |
Jul 29, 2011 | 67.34 | 68.66 | 67.14 | 67.42 | 2,127,532 | -0.62(-0.91%) |
Jul 28, 2011 | 69.11 | 69.40 | 67.99 | 68.04 | 1,885,789 | -1.02(-1.48%) |
Jul 27, 2011 | 71.25 | 71.54 | 68.65 | 69.06 | 2,161,598 | -2.94(-4.08%) |
Jul 26, 2011 | 71.87 | 73.00 | 71.37 | 72.00 | 1,288,424 | -0.04(-0.06%) |
Jul 25, 2011 | 71.70 | 72.96 | 71.54 | 72.04 | 875,530 | -0.87(-1.19%) |
Jul 22, 2011 | 72.77 | 73.26 | 72.25 | 72.91 | 1,970,314 | +0.06(+0.08%) |
Jul 21, 2011 | 71.12 | 73.30 | 71.12 | 72.85 | 3,032,006 | +1.25(+1.75%) |
Jul 20, 2011 | 71.79 | 72.15 | 70.88 | 71.60 | 2,062,553 | +0.27(+0.38%) |
Jul 19, 2011 | 69.57 | 71.37 | 69.54 | 71.33 | 1,633,371 | +2.31(+3.35%) |
Jul 18, 2011 | 69.30 | 69.52 | 67.68 | 69.02 | 2,354,588 | -0.76(-1.09%) |
Jul 15, 2011 | 68.07 | 69.96 | 68.07 | 69.78 | 2,685,648 | +2.88(+4.30%) |
Jul 14, 2011 | 68.52 | 68.95 | 66.78 | 66.90 | 1,758,177 | -1.18(-1.73%) |
Jul 13, 2011 | 67.99 | 69.20 | 67.77 | 68.08 | 1,024,596 | +0.49(+0.72%) |
Jul 12, 2011 | 66.77 | 68.64 | 66.77 | 67.59 | 1,573,032 | +0.54(+0.81%) |
Jul 11, 2011 | 68.60 | 68.60 | 66.67 | 67.05 | 982,144 | -2.79(-3.99%) |
Jul 08, 2011 | 69.56 | 70.25 | 68.92 | 69.84 | 1,171,625 | -0.60(-0.85%) |
Jul 07, 2011 | 70.86 | 71.30 | 69.63 | 70.44 | 1,162,767 | +0.56(+0.80%) |
Jul 06, 2011 | 70.13 | 70.46 | 69.41 | 69.88 | 992,094 | -0.44(-0.63%) |
Jul 05, 2011 | 69.36 | 71.09 | 69.04 | 70.32 | 1,616,865 | +1.07(+1.55%) |