Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.00 | 48.70 | 45.50 | 46.00 | 10,860 | -0.50(-1.08%) |
Sep 29, 2011 | 47.70 | 47.70 | 45.00 | 46.50 | 9,310 | +0.00(+0.00%) |
Sep 28, 2011 | 49.90 | 49.90 | 46.40 | 46.50 | 6,839 | -1.20(-2.52%) |
Sep 27, 2011 | 46.20 | 49.50 | 46.10 | 47.70 | 19,133 | +2.70(+6.00%) |
Sep 26, 2011 | 43.90 | 45.50 | 42.90 | 45.00 | 17,049 | +0.60(+1.35%) |
Sep 23, 2011 | 45.00 | 45.00 | 43.00 | 44.40 | 11,408 | -0.70(-1.55%) |
Sep 22, 2011 | 45.20 | 45.60 | 43.00 | 45.10 | 13,224 | -1.80(-3.84%) |
Sep 21, 2011 | 47.10 | 48.50 | 46.40 | 46.90 | 16,549 | -0.20(-0.42%) |
Sep 20, 2011 | 44.90 | 48.00 | 44.90 | 47.10 | 8,789 | +1.30(+2.84%) |
Sep 19, 2011 | 46.10 | 46.40 | 44.20 | 45.80 | 12,264 | -0.10(-0.22%) |
Sep 16, 2011 | 45.40 | 46.10 | 44.50 | 45.90 | 23,312 | +0.90(+2.00%) |
Sep 15, 2011 | 44.30 | 45.30 | 43.50 | 45.00 | 8,961 | +1.10(+2.51%) |
Sep 14, 2011 | 43.20 | 44.20 | 42.60 | 43.90 | 13,777 | +0.10(+0.23%) |
Sep 13, 2011 | 44.50 | 44.60 | 42.80 | 43.80 | 17,461 | +0.20(+0.46%) |
Sep 12, 2011 | 40.70 | 44.20 | 40.60 | 43.60 | 17,382 | -2.30(-5.01%) |
Sep 09, 2011 | 47.10 | 47.30 | 45.40 | 45.90 | 7,732 | -1.20(-2.55%) |
Sep 08, 2011 | 46.20 | 47.50 | 46.20 | 47.10 | 7,616 | -0.20(-0.42%) |
Sep 07, 2011 | 46.40 | 48.10 | 46.00 | 47.30 | 9,070 | +1.20(+2.60%) |
Sep 06, 2011 | 46.20 | 46.20 | 44.50 | 46.10 | 24,552 | -2.00(-4.16%) |
Sep 02, 2011 | 47.60 | 48.50 | 46.40 | 48.10 | 11,102 | +0.50(+1.05%) |
Sep 01, 2011 | 47.60 | 48.90 | 47.30 | 47.60 | 9,541 | +0.10(+0.21%) |
Aug 31, 2011 | 49.60 | 49.90 | 47.50 | 47.50 | 26,340 | -2.40(-4.81%) |
Aug 30, 2011 | 49.70 | 50.00 | 48.10 | 49.90 | 8,396 | +0.00(+0.00%) |
Aug 29, 2011 | 48.40 | 50.00 | 48.20 | 49.90 | 15,609 | +2.50(+5.27%) |
Aug 26, 2011 | 46.90 | 48.10 | 46.30 | 47.40 | 7,813 | -0.10(-0.21%) |
Aug 25, 2011 | 45.50 | 47.60 | 45.50 | 47.50 | 16,852 | -0.20(-0.42%) |
Aug 24, 2011 | 47.00 | 47.90 | 46.50 | 47.70 | 16,179 | +0.10(+0.21%) |
Aug 23, 2011 | 47.10 | 48.80 | 46.50 | 47.60 | 10,793 | +0.70(+1.49%) |
Aug 22, 2011 | 48.50 | 48.90 | 46.50 | 46.90 | 16,061 | -0.10(-0.21%) |
Aug 19, 2011 | 47.00 | 48.50 | 46.60 | 47.00 | 14,227 | -1.50(-3.09%) |
Aug 18, 2011 | 44.50 | 48.90 | 44.50 | 48.50 | 32,005 | -2.50(-4.90%) |
Aug 17, 2011 | 50.30 | 52.10 | 49.30 | 51.00 | 37,828 | +3.20(+6.69%) |
Aug 16, 2011 | 48.80 | 48.90 | 46.90 | 47.80 | 22,410 | -1.60(-3.24%) |
Aug 15, 2011 | 47.50 | 49.80 | 46.71 | 49.40 | 23,129 | +3.20(+6.93%) |
Aug 12, 2011 | 45.10 | 47.40 | 44.20 | 46.20 | 23,872 | +1.70(+3.82%) |
Aug 11, 2011 | 43.60 | 46.00 | 42.50 | 44.50 | 48,852 | -0.40(-0.89%) |
Aug 10, 2011 | 48.30 | 51.30 | 43.40 | 44.90 | 44,419 | -6.30(-12.30%) |
Aug 09, 2011 | 57.58 | 52.70 | 46.70 | 51.20 | 42,388 | +2.40(+4.92%) |
Aug 08, 2011 | 51.50 | 53.10 | 46.50 | 48.80 | 61,502 | -7.90(-13.93%) |
Aug 05, 2011 | 59.10 | 59.80 | 56.00 | 56.70 | 42,821 | -2.10(-3.57%) |
Aug 04, 2011 | 61.50 | 61.50 | 57.20 | 58.80 | 44,226 | -3.80(-6.07%) |
Aug 03, 2011 | 62.50 | 63.79 | 60.50 | 62.60 | 26,424 | +0.20(+0.32%) |
Aug 02, 2011 | 65.40 | 65.90 | 62.00 | 62.40 | 37,451 | -4.00(-6.02%) |
Aug 01, 2011 | 65.20 | 67.00 | 63.70 | 66.40 | 24,959 | +2.00(+3.11%) |
Jul 29, 2011 | 64.40 | 65.00 | 62.70 | 64.40 | 18,709 | +0.40(+0.63%) |
Jul 28, 2011 | 62.70 | 64.90 | 62.70 | 64.00 | 22,607 | +0.40(+0.63%) |
Jul 27, 2011 | 65.00 | 65.39 | 62.60 | 63.60 | 16,450 | -1.90(-2.90%) |
Jul 26, 2011 | 66.10 | 66.90 | 65.00 | 65.50 | 15,948 | -1.30(-1.95%) |
Jul 25, 2011 | 67.10 | 67.70 | 66.05 | 66.80 | 20,632 | -0.70(-1.04%) |
Jul 22, 2011 | 67.89 | 68.20 | 67.50 | 67.50 | 25,081 | +0.20(+0.30%) |
Jul 21, 2011 | 68.90 | 69.20 | 67.00 | 67.30 | 51,748 | +0.90(+1.36%) |
Jul 20, 2011 | 65.80 | 67.10 | 64.20 | 66.40 | 31,664 | +1.90(+2.95%) |
Jul 19, 2011 | 64.00 | 64.90 | 62.50 | 64.50 | 25,898 | +0.90(+1.42%) |
Jul 18, 2011 | 66.40 | 66.80 | 61.70 | 63.60 | 59,085 | -4.30(-6.33%) |
Jul 15, 2011 | 68.50 | 69.10 | 67.10 | 67.90 | 10,848 | -0.60(-0.88%) |
Jul 14, 2011 | 68.90 | 70.20 | 66.20 | 68.50 | 40,621 | -1.40(-2.00%) |
Jul 13, 2011 | 69.70 | 71.60 | 69.70 | 69.90 | 24,449 | +0.50(+0.72%) |
Jul 12, 2011 | 66.30 | 71.40 | 66.30 | 69.40 | 73,085 | +3.40(+5.15%) |
Jul 11, 2011 | 66.30 | 66.50 | 65.10 | 66.00 | 41,959 | -0.80(-1.20%) |
Jul 08, 2011 | 66.70 | 67.70 | 66.00 | 66.80 | 13,653 | +0.10(+0.15%) |
Jul 07, 2011 | 67.10 | 68.00 | 66.50 | 66.70 | 20,477 | -0.40(-0.60%) |
Jul 06, 2011 | 65.00 | 68.30 | 64.80 | 67.10 | 32,487 | +1.80(+2.76%) |
Jul 05, 2011 | 62.90 | 65.60 | 62.80 | 65.30 | 15,386 | +2.20(+3.49%) |