Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.77 | 45.24 | 42.74 | 43.29 | 714,543 | -1.95(-4.31%) |
Sep 29, 2011 | 45.42 | 46.12 | 44.51 | 45.24 | 420,892 | +0.49(+1.09%) |
Sep 28, 2011 | 44.93 | 45.47 | 44.25 | 44.75 | 314,584 | -0.18(-0.41%) |
Sep 27, 2011 | 45.76 | 46.40 | 44.80 | 44.93 | 430,900 | +0.06(+0.14%) |
Sep 26, 2011 | 44.54 | 45.31 | 44.18 | 44.87 | 693,577 | +0.79(+1.80%) |
Sep 23, 2011 | 44.26 | 44.49 | 43.42 | 44.08 | 803,211 | -0.62(-1.39%) |
Sep 22, 2011 | 46.37 | 46.37 | 44.22 | 44.70 | 670,660 | -2.96(-6.21%) |
Sep 21, 2011 | 49.91 | 50.07 | 47.66 | 47.66 | 677,264 | -2.23(-4.46%) |
Sep 20, 2011 | 49.70 | 50.41 | 49.39 | 49.89 | 304,691 | +0.36(+0.73%) |
Sep 19, 2011 | 49.01 | 49.78 | 48.69 | 49.52 | 481,917 | -0.33(-0.67%) |
Sep 16, 2011 | 49.75 | 50.26 | 49.55 | 49.86 | 280,718 | +0.10(+0.20%) |
Sep 15, 2011 | 50.44 | 50.56 | 49.56 | 49.76 | 385,583 | -0.36(-0.72%) |
Sep 14, 2011 | 50.16 | 51.47 | 49.92 | 50.12 | 374,360 | +0.06(+0.11%) |
Sep 13, 2011 | 48.59 | 50.14 | 47.99 | 50.06 | 343,456 | +1.67(+3.45%) |
Sep 12, 2011 | 46.91 | 48.43 | 46.91 | 48.39 | 354,246 | +0.46(+0.96%) |
Sep 09, 2011 | 47.56 | 48.14 | 46.70 | 47.94 | 564,359 | +0.03(+0.06%) |
Sep 08, 2011 | 47.94 | 48.22 | 46.73 | 47.91 | 434,324 | -0.50(-1.04%) |
Sep 07, 2011 | 47.07 | 48.53 | 47.07 | 48.41 | 275,635 | +1.33(+2.82%) |
Sep 06, 2011 | 45.98 | 47.23 | 45.38 | 47.08 | 323,092 | +0.16(+0.35%) |
Sep 02, 2011 | 47.20 | 47.93 | 46.71 | 46.92 | 237,839 | -1.18(-2.45%) |
Sep 01, 2011 | 49.23 | 49.45 | 47.91 | 48.10 | 356,463 | -0.73(-1.50%) |
Aug 31, 2011 | 47.33 | 49.19 | 47.17 | 48.83 | 591,471 | +1.94(+4.14%) |
Aug 30, 2011 | 46.85 | 47.06 | 45.94 | 46.89 | 175,622 | +0.24(+0.51%) |
Aug 29, 2011 | 46.03 | 46.66 | 45.67 | 46.65 | 250,529 | +1.72(+3.82%) |
Aug 26, 2011 | 44.16 | 44.93 | 43.66 | 44.93 | 466,925 | +0.80(+1.81%) |
Aug 25, 2011 | 46.32 | 46.32 | 44.01 | 44.13 | 248,178 | -1.90(-4.13%) |
Aug 24, 2011 | 45.42 | 46.06 | 44.83 | 46.03 | 257,628 | +0.52(+1.15%) |
Aug 23, 2011 | 43.49 | 45.51 | 43.21 | 45.51 | 494,829 | +2.25(+5.21%) |
Aug 22, 2011 | 44.09 | 44.64 | 43.12 | 43.26 | 332,937 | +0.20(+0.48%) |
Aug 19, 2011 | 44.35 | 45.62 | 42.92 | 43.05 | 419,262 | -1.95(-4.33%) |
Aug 18, 2011 | 46.42 | 46.52 | 44.66 | 45.00 | 818,429 | -2.71(-5.67%) |
Aug 17, 2011 | 46.88 | 48.01 | 46.81 | 47.71 | 535,335 | +0.95(+2.02%) |
Aug 16, 2011 | 46.44 | 47.22 | 45.60 | 46.76 | 395,246 | -0.23(-0.48%) |
Aug 15, 2011 | 44.67 | 46.99 | 44.67 | 46.99 | 513,682 | +2.27(+5.09%) |
Aug 12, 2011 | 44.76 | 45.47 | 43.89 | 44.71 | 419,296 | +0.33(+0.73%) |
Aug 11, 2011 | 43.34 | 45.06 | 42.88 | 44.39 | 670,127 | +1.48(+3.46%) |
Aug 10, 2011 | 44.11 | 44.11 | 42.39 | 42.91 | 585,132 | -1.84(-4.12%) |
Aug 09, 2011 | 44.04 | 44.84 | 42.68 | 44.75 | 928,548 | +1.17(+2.67%) |
Aug 08, 2011 | 44.04 | 44.93 | 42.98 | 43.58 | 899,984 | -1.67(-3.70%) |
Aug 05, 2011 | 44.34 | 45.42 | 41.98 | 45.26 | 700,741 | +1.26(+2.86%) |
Aug 04, 2011 | 46.91 | 48.26 | 43.80 | 44.00 | 933,446 | -1.67(-3.67%) |
Aug 03, 2011 | 45.12 | 45.95 | 43.46 | 45.67 | 360,347 | +0.62(+1.38%) |
Aug 02, 2011 | 46.31 | 46.48 | 44.95 | 45.05 | 419,833 | -1.68(-3.60%) |
Aug 01, 2011 | 47.12 | 47.51 | 45.82 | 46.73 | 386,455 | +0.38(+0.82%) |
Jul 29, 2011 | 46.19 | 46.73 | 45.08 | 46.35 | 284,562 | -0.30(-0.64%) |
Jul 28, 2011 | 47.22 | 47.22 | 46.58 | 46.65 | 335,670 | -0.57(-1.21%) |
Jul 27, 2011 | 47.60 | 47.88 | 46.84 | 47.22 | 253,237 | -0.69(-1.43%) |
Jul 26, 2011 | 47.89 | 48.28 | 47.57 | 47.91 | 254,808 | +0.09(+0.19%) |
Jul 25, 2011 | 47.51 | 47.87 | 46.76 | 47.82 | 311,368 | -0.03(-0.06%) |
Jul 22, 2011 | 47.90 | 47.94 | 47.75 | 47.84 | 132,718 | +0.19(+0.40%) |
Jul 21, 2011 | 47.37 | 47.98 | 47.20 | 47.65 | 222,959 | +0.80(+1.70%) |
Jul 20, 2011 | 48.60 | 48.68 | 46.76 | 46.85 | 279,475 | -1.48(-3.07%) |
Jul 19, 2011 | 47.90 | 48.53 | 47.82 | 48.34 | 277,600 | +1.06(+2.24%) |
Jul 18, 2011 | 48.49 | 48.74 | 46.78 | 47.28 | 277,792 | -1.38(-2.85%) |
Jul 15, 2011 | 48.71 | 49.07 | 47.90 | 48.66 | 247,169 | +0.21(+0.44%) |
Jul 14, 2011 | 48.71 | 49.07 | 48.23 | 48.45 | 297,267 | -0.06(-0.12%) |
Jul 13, 2011 | 49.04 | 49.36 | 48.39 | 48.51 | 442,429 | -0.37(-0.77%) |
Jul 12, 2011 | 49.36 | 49.62 | 48.80 | 48.88 | 308,493 | -0.54(-1.09%) |
Jul 11, 2011 | 49.24 | 49.85 | 49.16 | 49.42 | 497,841 | -0.33(-0.65%) |
Jul 08, 2011 | 48.27 | 49.80 | 47.90 | 49.74 | 369,430 | +1.37(+2.83%) |
Jul 07, 2011 | 48.75 | 48.75 | 48.34 | 48.37 | 148,043 | -0.01(-0.03%) |
Jul 06, 2011 | 47.56 | 48.45 | 47.56 | 48.39 | 349,631 | +0.95(+2.00%) |
Jul 05, 2011 | 48.16 | 48.16 | 47.13 | 47.44 | 361,035 | -0.49(-1.03%) |