Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.53 | 42.30 | 41.08 | 41.13 | 944,378 | -0.92(-2.20%) |
Sep 29, 2011 | 41.47 | 42.06 | 41.09 | 42.06 | 860,053 | +1.54(+3.80%) |
Sep 28, 2011 | 41.33 | 41.88 | 40.43 | 40.52 | 998,356 | -0.65(-1.58%) |
Sep 27, 2011 | 40.96 | 41.94 | 40.87 | 41.16 | 777,194 | +0.68(+1.69%) |
Sep 26, 2011 | 40.33 | 40.57 | 39.76 | 40.48 | 862,450 | +0.39(+0.96%) |
Sep 23, 2011 | 39.73 | 40.19 | 39.54 | 40.09 | 890,766 | +0.14(+0.35%) |
Sep 22, 2011 | 40.29 | 40.96 | 39.45 | 39.95 | 1,047,459 | -1.59(-3.83%) |
Sep 21, 2011 | 43.90 | 44.08 | 41.50 | 41.54 | 1,312,006 | -2.40(-5.46%) |
Sep 20, 2011 | 44.31 | 44.56 | 43.84 | 43.94 | 1,082,091 | -0.05(-0.11%) |
Sep 19, 2011 | 44.73 | 45.01 | 43.83 | 43.99 | 1,148,951 | -1.60(-3.50%) |
Sep 16, 2011 | 45.81 | 45.88 | 44.96 | 45.59 | 1,641,383 | -0.16(-0.35%) |
Sep 15, 2011 | 45.87 | 46.01 | 45.34 | 45.75 | 756,399 | +0.44(+0.97%) |
Sep 14, 2011 | 45.46 | 45.61 | 44.48 | 45.31 | 935,553 | +0.21(+0.46%) |
Sep 13, 2011 | 45.30 | 45.51 | 44.47 | 45.10 | 943,514 | -0.04(-0.09%) |
Sep 12, 2011 | 45.27 | 45.65 | 44.34 | 45.14 | 893,708 | -0.65(-1.42%) |
Sep 09, 2011 | 47.67 | 47.91 | 45.63 | 45.79 | 1,081,745 | -1.98(-4.15%) |
Sep 08, 2011 | 47.99 | 48.61 | 47.55 | 47.77 | 416,842 | -0.52(-1.07%) |
Sep 07, 2011 | 46.98 | 48.35 | 46.16 | 48.29 | 388,950 | +2.25(+4.88%) |
Sep 06, 2011 | 44.71 | 46.42 | 44.58 | 46.05 | 376,919 | +0.09(+0.20%) |
Sep 02, 2011 | 46.40 | 47.32 | 45.92 | 45.95 | 437,877 | -1.48(-3.13%) |
Sep 01, 2011 | 48.39 | 48.41 | 47.23 | 47.44 | 548,456 | -0.98(-2.02%) |
Aug 31, 2011 | 48.16 | 48.77 | 47.67 | 48.41 | 833,933 | +0.55(+1.15%) |
Aug 30, 2011 | 47.38 | 48.26 | 46.89 | 47.86 | 340,610 | -0.03(-0.06%) |
Aug 29, 2011 | 46.47 | 47.95 | 46.25 | 47.89 | 534,072 | +2.01(+4.39%) |
Aug 26, 2011 | 44.86 | 46.08 | 43.90 | 45.87 | 318,359 | +0.68(+1.50%) |
Aug 25, 2011 | 46.53 | 46.72 | 44.76 | 45.19 | 538,654 | -0.88(-1.92%) |
Aug 24, 2011 | 45.24 | 46.10 | 44.70 | 46.08 | 560,442 | +0.76(+1.69%) |
Aug 23, 2011 | 44.68 | 45.34 | 44.13 | 45.31 | 1,008,757 | +0.80(+1.79%) |
Aug 22, 2011 | 45.13 | 45.15 | 43.80 | 44.52 | 1,054,777 | +0.50(+1.13%) |
Aug 19, 2011 | 44.45 | 45.52 | 43.94 | 44.02 | 1,077,225 | -1.30(-2.86%) |
Aug 18, 2011 | 46.36 | 46.99 | 44.82 | 45.31 | 1,517,075 | -2.67(-5.56%) |
Aug 17, 2011 | 48.26 | 48.82 | 47.56 | 47.98 | 722,589 | -0.06(-0.12%) |
Aug 16, 2011 | 47.42 | 48.29 | 47.14 | 48.04 | 1,217,110 | +0.03(+0.06%) |
Aug 15, 2011 | 46.55 | 48.21 | 46.51 | 48.01 | 941,258 | +1.98(+4.30%) |
Aug 12, 2011 | 46.39 | 46.88 | 45.67 | 46.03 | 1,253,817 | +0.05(+0.10%) |
Aug 11, 2011 | 44.93 | 46.72 | 44.59 | 45.99 | 1,796,504 | +1.38(+3.10%) |
Aug 10, 2011 | 44.92 | 46.68 | 44.32 | 44.60 | 1,963,361 | -1.28(-2.80%) |
Aug 09, 2011 | 44.62 | 45.99 | 41.60 | 45.89 | 1,557,927 | +4.24(+10.19%) |
Aug 08, 2011 | 44.62 | 45.66 | 41.63 | 41.64 | 1,301,885 | -5.19(-11.07%) |
Aug 05, 2011 | 48.83 | 48.91 | 45.88 | 46.83 | 1,019,059 | -1.44(-2.99%) |
Aug 04, 2011 | 49.96 | 50.39 | 48.22 | 48.27 | 1,315,023 | -2.64(-5.18%) |
Aug 03, 2011 | 51.74 | 51.74 | 49.58 | 50.91 | 755,184 | -0.70(-1.35%) |
Aug 02, 2011 | 53.76 | 54.14 | 51.57 | 51.61 | 712,843 | -2.51(-4.64%) |
Aug 01, 2011 | 54.90 | 55.25 | 53.69 | 54.12 | 962,094 | -0.40(-0.73%) |
Jul 29, 2011 | 53.73 | 54.62 | 53.37 | 54.52 | 693,904 | -0.03(-0.06%) |
Jul 28, 2011 | 54.48 | 54.84 | 53.12 | 54.56 | 957,628 | -0.05(-0.10%) |
Jul 27, 2011 | 55.65 | 55.65 | 54.50 | 54.61 | 694,262 | -1.31(-2.34%) |
Jul 26, 2011 | 56.11 | 56.21 | 55.63 | 55.92 | 234,235 | -0.05(-0.08%) |
Jul 25, 2011 | 55.81 | 56.36 | 55.65 | 55.97 | 612,313 | -0.51(-0.89%) |
Jul 22, 2011 | 56.70 | 56.70 | 56.38 | 56.47 | 502,187 | +0.29(+0.51%) |
Jul 21, 2011 | 55.93 | 56.61 | 55.87 | 56.19 | 713,162 | +0.47(+0.84%) |
Jul 20, 2011 | 55.10 | 56.05 | 54.84 | 55.72 | 581,470 | +0.65(+1.17%) |
Jul 19, 2011 | 54.34 | 55.08 | 54.32 | 55.08 | 427,699 | +1.15(+2.13%) |
Jul 18, 2011 | 53.98 | 54.09 | 53.27 | 53.92 | 517,247 | -0.32(-0.59%) |
Jul 15, 2011 | 53.37 | 54.25 | 53.07 | 54.24 | 391,559 | +1.04(+1.95%) |
Jul 14, 2011 | 53.70 | 53.98 | 52.89 | 53.21 | 664,278 | -0.27(-0.51%) |
Jul 13, 2011 | 54.43 | 54.57 | 53.47 | 53.48 | 496,663 | -0.87(-1.60%) |
Jul 12, 2011 | 53.26 | 54.87 | 53.26 | 54.35 | 875,898 | +0.84(+1.58%) |
Jul 11, 2011 | 53.71 | 53.98 | 53.31 | 53.51 | 322,237 | -0.82(-1.52%) |
Jul 08, 2011 | 53.83 | 54.39 | 53.65 | 54.33 | 297,757 | -0.18(-0.33%) |
Jul 07, 2011 | 54.42 | 54.74 | 53.99 | 54.51 | 458,217 | +0.64(+1.18%) |
Jul 06, 2011 | 53.38 | 54.23 | 53.25 | 53.87 | 681,760 | +0.37(+0.70%) |
Jul 05, 2011 | 52.51 | 53.52 | 52.22 | 53.50 | 617,597 | +0.96(+1.84%) |