Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.31 | 52.36 | 49.22 | 49.66 | 851,771 | -3.73(-6.98%) |
Sep 29, 2011 | 52.44 | 53.43 | 51.81 | 53.38 | 492,293 | +2.21(+4.33%) |
Sep 28, 2011 | 54.62 | 54.62 | 50.96 | 51.17 | 784,933 | -3.11(-5.74%) |
Sep 27, 2011 | 54.30 | 56.83 | 53.84 | 54.29 | 701,091 | +1.48(+2.79%) |
Sep 26, 2011 | 51.15 | 52.84 | 49.79 | 52.81 | 528,882 | +2.05(+4.04%) |
Sep 23, 2011 | 47.60 | 50.99 | 47.03 | 50.76 | 741,452 | +3.06(+6.41%) |
Sep 22, 2011 | 49.98 | 50.32 | 46.47 | 47.70 | 847,151 | -4.15(-8.00%) |
Sep 21, 2011 | 54.61 | 54.85 | 51.75 | 51.85 | 794,982 | -2.95(-5.39%) |
Sep 20, 2011 | 56.30 | 56.41 | 54.35 | 54.80 | 1,375,777 | -1.44(-2.56%) |
Sep 19, 2011 | 57.34 | 57.53 | 55.98 | 56.24 | 473,240 | -2.51(-4.27%) |
Sep 16, 2011 | 59.88 | 60.36 | 57.96 | 58.75 | 378,109 | -1.14(-1.90%) |
Sep 15, 2011 | 58.96 | 60.40 | 58.45 | 59.89 | 533,425 | +1.85(+3.19%) |
Sep 14, 2011 | 57.10 | 58.14 | 56.03 | 58.04 | 806,036 | +1.09(+1.92%) |
Sep 13, 2011 | 57.62 | 58.41 | 56.68 | 56.95 | 500,946 | -0.63(-1.10%) |
Sep 12, 2011 | 55.33 | 57.68 | 55.11 | 57.58 | 546,819 | +1.50(+2.67%) |
Sep 09, 2011 | 57.51 | 57.54 | 55.23 | 56.09 | 607,934 | -2.34(-4.00%) |
Sep 08, 2011 | 60.73 | 61.16 | 58.07 | 58.43 | 354,387 | -2.67(-4.38%) |
Sep 07, 2011 | 59.08 | 61.51 | 57.69 | 61.10 | 1,003,763 | +3.06(+5.27%) |
Sep 06, 2011 | 57.22 | 58.90 | 56.97 | 58.04 | 441,751 | -1.25(-2.10%) |
Sep 02, 2011 | 60.61 | 60.72 | 59.02 | 59.29 | 329,853 | -3.11(-4.99%) |
Sep 01, 2011 | 64.35 | 64.85 | 62.29 | 62.40 | 328,039 | -1.73(-2.69%) |
Aug 31, 2011 | 64.69 | 65.99 | 63.81 | 64.13 | 339,728 | -0.07(-0.10%) |
Aug 30, 2011 | 64.84 | 64.89 | 63.08 | 64.20 | 485,560 | -1.00(-1.53%) |
Aug 29, 2011 | 61.66 | 65.22 | 61.35 | 65.19 | 598,379 | +4.55(+7.51%) |
Aug 26, 2011 | 58.45 | 61.19 | 57.41 | 60.64 | 304,469 | +1.52(+2.58%) |
Aug 25, 2011 | 62.45 | 62.75 | 58.76 | 59.12 | 339,262 | -2.82(-4.55%) |
Aug 24, 2011 | 60.51 | 62.09 | 60.10 | 61.93 | 262,475 | +1.32(+2.18%) |
Aug 23, 2011 | 58.71 | 60.83 | 57.80 | 60.61 | 527,787 | +1.93(+3.28%) |
Aug 22, 2011 | 60.56 | 60.56 | 58.32 | 58.68 | 398,112 | +0.03(+0.05%) |
Aug 19, 2011 | 60.39 | 62.06 | 58.08 | 58.66 | 591,602 | -2.74(-4.46%) |
Aug 18, 2011 | 65.16 | 65.16 | 60.79 | 61.40 | 608,357 | -5.75(-8.56%) |
Aug 17, 2011 | 67.22 | 67.58 | 66.61 | 67.15 | 583,215 | +0.34(+0.52%) |
Aug 16, 2011 | 66.75 | 67.60 | 66.37 | 66.80 | 629,942 | -0.43(-0.64%) |
Aug 15, 2011 | 65.73 | 67.33 | 65.35 | 67.23 | 436,271 | +2.39(+3.68%) |
Aug 12, 2011 | 65.86 | 66.42 | 64.34 | 64.85 | 272,401 | -0.58(-0.89%) |
Aug 11, 2011 | 64.56 | 66.70 | 62.97 | 65.43 | 761,918 | +1.23(+1.91%) |
Aug 10, 2011 | 60.48 | 67.54 | 59.89 | 64.20 | 1,627,821 | +2.07(+3.33%) |
Aug 09, 2011 | 63.39 | 62.26 | 56.89 | 62.13 | 1,338,503 | +2.36(+3.94%) |
Aug 08, 2011 | 63.39 | 65.31 | 59.78 | 59.78 | 1,326,437 | -7.03(-10.52%) |
Aug 05, 2011 | 70.70 | 71.12 | 65.99 | 66.80 | 1,489,218 | -3.01(-4.31%) |
Aug 04, 2011 | 73.01 | 73.31 | 69.71 | 69.81 | 784,928 | -4.56(-6.13%) |
Aug 03, 2011 | 75.76 | 76.38 | 73.32 | 74.37 | 787,275 | -1.53(-2.02%) |
Aug 02, 2011 | 78.28 | 79.34 | 75.84 | 75.91 | 586,625 | -2.77(-3.52%) |
Aug 01, 2011 | 82.29 | 82.93 | 78.05 | 78.68 | 589,450 | -2.90(-3.56%) |
Jul 29, 2011 | 77.49 | 81.95 | 76.78 | 81.58 | 626,571 | +2.72(+3.45%) |
Jul 28, 2011 | 83.89 | 83.89 | 78.54 | 78.86 | 746,835 | -5.17(-6.15%) |
Jul 27, 2011 | 88.57 | 88.57 | 81.38 | 84.02 | 977,987 | -4.72(-5.31%) |
Jul 26, 2011 | 88.22 | 88.91 | 86.94 | 88.74 | 213,225 | -0.02(-0.02%) |
Jul 25, 2011 | 88.73 | 90.03 | 88.63 | 88.76 | 198,195 | -1.27(-1.41%) |
Jul 22, 2011 | 89.95 | 90.57 | 89.90 | 90.02 | 138,965 | +0.71(+0.79%) |
Jul 21, 2011 | 88.76 | 89.80 | 88.48 | 89.32 | 145,538 | +1.01(+1.14%) |
Jul 20, 2011 | 88.27 | 88.47 | 87.68 | 88.31 | 189,628 | +0.00(+0.00%) |
Jul 19, 2011 | 87.08 | 88.58 | 86.90 | 88.31 | 242,131 | +1.88(+2.17%) |
Jul 18, 2011 | 86.93 | 87.22 | 85.07 | 86.43 | 210,151 | -1.02(-1.16%) |
Jul 15, 2011 | 86.51 | 87.46 | 85.81 | 87.45 | 248,951 | +1.55(+1.81%) |
Jul 14, 2011 | 89.21 | 90.04 | 85.72 | 85.89 | 350,288 | -3.31(-3.71%) |
Jul 13, 2011 | 89.43 | 90.54 | 88.87 | 89.20 | 208,802 | +0.55(+0.62%) |
Jul 12, 2011 | 88.09 | 89.83 | 88.02 | 88.65 | 156,088 | -0.01(-0.01%) |
Jul 11, 2011 | 91.37 | 92.06 | 88.49 | 88.66 | 320,250 | -4.65(-4.98%) |
Jul 08, 2011 | 93.42 | 93.70 | 92.35 | 93.31 | 208,540 | -1.82(-1.91%) |
Jul 07, 2011 | 94.42 | 95.74 | 94.24 | 95.13 | 275,440 | +1.53(+1.64%) |
Jul 06, 2011 | 91.78 | 93.93 | 91.42 | 93.60 | 274,762 | +1.68(+1.82%) |
Jul 05, 2011 | 91.30 | 92.64 | 91.00 | 91.92 | 181,033 | +0.78(+0.85%) |