Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.74 | 51.39 | 49.35 | 50.10 | 3,814,365 | -1.78(-3.43%) |
Sep 29, 2011 | 52.62 | 53.72 | 50.75 | 51.88 | 2,698,252 | +0.86(+1.68%) |
Sep 28, 2011 | 52.08 | 52.61 | 50.95 | 51.02 | 3,376,167 | -0.78(-1.50%) |
Sep 27, 2011 | 51.39 | 53.23 | 51.33 | 51.80 | 2,583,795 | +1.40(+2.79%) |
Sep 26, 2011 | 49.80 | 50.49 | 47.90 | 50.40 | 2,724,120 | +0.94(+1.89%) |
Sep 23, 2011 | 48.67 | 50.56 | 48.53 | 49.46 | 2,313,911 | +0.33(+0.66%) |
Sep 22, 2011 | 49.67 | 49.80 | 48.26 | 49.13 | 3,018,461 | -2.14(-4.18%) |
Sep 21, 2011 | 53.64 | 53.80 | 51.26 | 51.28 | 1,965,105 | -2.20(-4.11%) |
Sep 20, 2011 | 55.43 | 55.53 | 53.42 | 53.48 | 1,972,752 | -1.65(-2.99%) |
Sep 19, 2011 | 54.44 | 55.46 | 53.44 | 55.13 | 1,761,143 | -0.48(-0.87%) |
Sep 16, 2011 | 56.31 | 56.96 | 55.20 | 55.61 | 3,190,426 | -0.41(-0.74%) |
Sep 15, 2011 | 55.79 | 56.16 | 54.96 | 56.02 | 2,484,081 | +0.98(+1.79%) |
Sep 14, 2011 | 54.00 | 55.84 | 53.29 | 55.04 | 3,279,329 | +1.32(+2.45%) |
Sep 13, 2011 | 52.53 | 54.15 | 52.39 | 53.72 | 2,477,326 | +1.28(+2.44%) |
Sep 12, 2011 | 51.97 | 52.56 | 51.02 | 52.44 | 3,549,862 | -0.24(-0.45%) |
Sep 09, 2011 | 54.24 | 54.74 | 52.09 | 52.68 | 4,543,772 | -2.63(-4.75%) |
Sep 08, 2011 | 55.20 | 56.14 | 55.02 | 55.31 | 3,673,103 | -0.48(-0.87%) |
Sep 07, 2011 | 55.21 | 55.98 | 54.62 | 55.79 | 2,535,442 | +1.77(+3.28%) |
Sep 06, 2011 | 53.80 | 54.18 | 52.55 | 54.02 | 3,796,902 | -1.06(-1.93%) |
Sep 02, 2011 | 56.18 | 56.27 | 54.77 | 55.09 | 2,595,664 | -2.29(-3.98%) |
Sep 01, 2011 | 58.21 | 58.84 | 57.28 | 57.37 | 3,019,996 | -0.90(-1.55%) |
Aug 31, 2011 | 57.17 | 59.42 | 57.17 | 58.28 | 4,204,568 | +1.60(+2.83%) |
Aug 30, 2011 | 55.88 | 57.05 | 55.60 | 56.67 | 2,883,948 | +0.49(+0.88%) |
Aug 29, 2011 | 55.06 | 56.26 | 54.76 | 56.18 | 2,135,283 | +2.45(+4.56%) |
Aug 26, 2011 | 51.59 | 53.90 | 50.92 | 53.73 | 1,679,814 | +1.52(+2.90%) |
Aug 25, 2011 | 53.71 | 54.41 | 52.01 | 52.21 | 1,979,627 | -1.34(-2.50%) |
Aug 24, 2011 | 51.83 | 53.63 | 51.44 | 53.56 | 3,541,737 | +1.72(+3.32%) |
Aug 23, 2011 | 50.48 | 51.84 | 49.88 | 51.83 | 3,871,541 | +1.63(+3.25%) |
Aug 22, 2011 | 51.88 | 52.04 | 50.00 | 50.20 | 2,852,339 | -0.34(-0.67%) |
Aug 19, 2011 | 50.76 | 52.60 | 50.45 | 50.54 | 3,498,070 | -1.27(-2.45%) |
Aug 18, 2011 | 52.62 | 52.92 | 51.29 | 51.81 | 4,245,782 | -2.73(-5.01%) |
Aug 17, 2011 | 55.60 | 56.09 | 54.36 | 54.54 | 4,045,017 | -0.69(-1.24%) |
Aug 16, 2011 | 55.42 | 55.83 | 55.01 | 55.23 | 3,466,460 | -0.88(-1.58%) |
Aug 15, 2011 | 55.50 | 56.21 | 55.39 | 56.11 | 4,427,589 | +1.19(+2.17%) |
Aug 12, 2011 | 53.06 | 55.11 | 52.94 | 54.92 | 5,239,040 | +2.27(+4.30%) |
Aug 11, 2011 | 50.04 | 53.48 | 49.84 | 52.66 | 6,346,629 | +2.91(+5.86%) |
Aug 10, 2011 | 50.61 | 51.85 | 49.57 | 49.74 | 5,529,253 | -3.06(-5.80%) |
Aug 09, 2011 | 52.00 | 52.97 | 48.96 | 52.81 | 6,775,980 | +3.73(+7.61%) |
Aug 08, 2011 | 52.00 | 52.87 | 48.99 | 49.07 | 5,773,879 | -4.29(-8.03%) |
Aug 05, 2011 | 54.59 | 54.85 | 51.62 | 53.36 | 4,908,386 | -0.20(-0.37%) |
Aug 04, 2011 | 55.61 | 55.86 | 53.40 | 53.56 | 5,195,240 | -3.43(-6.01%) |
Aug 03, 2011 | 55.17 | 57.20 | 54.49 | 56.98 | 5,657,462 | +1.03(+1.85%) |
Aug 02, 2011 | 58.42 | 58.99 | 55.80 | 55.95 | 9,113,531 | -5.19(-8.49%) |
Aug 01, 2011 | 62.37 | 63.65 | 60.15 | 61.14 | 3,948,453 | -1.23(-1.97%) |
Jul 29, 2011 | 61.17 | 62.96 | 60.97 | 62.37 | 3,201,427 | +0.36(+0.59%) |
Jul 28, 2011 | 63.19 | 63.55 | 61.83 | 62.01 | 2,669,975 | -1.08(-1.71%) |
Jul 27, 2011 | 66.24 | 66.31 | 62.92 | 63.09 | 4,885,880 | -3.77(-5.64%) |
Jul 26, 2011 | 69.37 | 69.39 | 66.61 | 66.86 | 2,675,112 | -2.47(-3.56%) |
Jul 25, 2011 | 68.19 | 70.03 | 68.19 | 69.33 | 1,531,768 | +0.31(+0.45%) |
Jul 22, 2011 | 69.16 | 69.31 | 68.92 | 69.03 | 1,549,017 | -0.82(-1.18%) |
Jul 21, 2011 | 69.37 | 70.43 | 68.43 | 69.85 | 1,513,298 | +0.99(+1.43%) |
Jul 20, 2011 | 69.41 | 69.41 | 68.28 | 68.86 | 1,118,871 | -0.22(-0.32%) |
Jul 19, 2011 | 68.39 | 69.34 | 68.13 | 69.08 | 1,491,494 | +1.28(+1.89%) |
Jul 18, 2011 | 68.82 | 68.86 | 67.41 | 67.80 | 1,271,486 | -1.23(-1.78%) |
Jul 15, 2011 | 67.57 | 69.15 | 67.49 | 69.03 | 2,937,393 | +1.93(+2.88%) |
Jul 14, 2011 | 68.32 | 68.90 | 66.97 | 67.10 | 1,431,844 | -1.22(-1.79%) |
Jul 13, 2011 | 68.53 | 69.24 | 68.17 | 68.32 | 1,795,867 | +0.29(+0.43%) |
Jul 12, 2011 | 68.32 | 68.92 | 67.95 | 68.03 | 1,445,086 | -0.63(-0.92%) |
Jul 11, 2011 | 69.33 | 69.53 | 67.94 | 68.66 | 1,822,184 | -1.80(-2.55%) |
Jul 08, 2011 | 69.99 | 70.54 | 69.75 | 70.46 | 1,264,544 | -0.67(-0.94%) |
Jul 07, 2011 | 72.08 | 72.10 | 71.05 | 71.13 | 2,125,900 | -0.10(-0.14%) |
Jul 06, 2011 | 71.20 | 71.56 | 70.86 | 71.24 | 1,745,183 | -0.32(-0.45%) |
Jul 05, 2011 | 72.36 | 72.46 | 71.35 | 71.56 | 1,477,848 | -0.73(-1.00%) |