Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.69 | 53.54 | 52.25 | 52.28 | 977,768 | -0.81(-1.53%) |
Sep 29, 2011 | 54.32 | 54.42 | 52.03 | 53.09 | 1,167,717 | -0.59(-1.11%) |
Sep 28, 2011 | 54.46 | 54.83 | 53.63 | 53.68 | 715,559 | -0.57(-1.05%) |
Sep 27, 2011 | 55.35 | 55.47 | 54.07 | 54.25 | 826,409 | -0.49(-0.89%) |
Sep 26, 2011 | 54.19 | 54.91 | 53.65 | 54.73 | 880,582 | +0.77(+1.43%) |
Sep 23, 2011 | 52.77 | 54.20 | 52.53 | 53.96 | 874,616 | +1.17(+2.22%) |
Sep 22, 2011 | 52.69 | 53.93 | 52.21 | 52.79 | 1,293,607 | -1.01(-1.87%) |
Sep 21, 2011 | 55.43 | 55.94 | 53.75 | 53.80 | 929,528 | -1.66(-2.99%) |
Sep 20, 2011 | 56.42 | 56.77 | 55.39 | 55.45 | 1,169,764 | -0.96(-1.70%) |
Sep 19, 2011 | 55.54 | 56.63 | 55.54 | 56.42 | 1,228,382 | +0.15(+0.27%) |
Sep 16, 2011 | 56.43 | 57.16 | 56.23 | 56.26 | 1,632,172 | -0.07(-0.13%) |
Sep 15, 2011 | 55.62 | 56.39 | 55.33 | 56.34 | 1,026,969 | +1.07(+1.94%) |
Sep 14, 2011 | 54.79 | 55.84 | 54.38 | 55.27 | 1,116,002 | +0.75(+1.37%) |
Sep 13, 2011 | 54.58 | 55.11 | 54.17 | 54.52 | 949,992 | +0.22(+0.40%) |
Sep 12, 2011 | 53.85 | 54.30 | 53.34 | 54.30 | 1,100,895 | -0.03(-0.05%) |
Sep 09, 2011 | 54.20 | 55.18 | 53.86 | 54.33 | 947,200 | -0.38(-0.69%) |
Sep 08, 2011 | 54.54 | 55.46 | 54.43 | 54.71 | 1,108,108 | -0.08(-0.15%) |
Sep 07, 2011 | 54.19 | 54.82 | 53.95 | 54.79 | 955,253 | +1.02(+1.91%) |
Sep 06, 2011 | 52.47 | 53.83 | 52.37 | 53.76 | 945,713 | +0.33(+0.62%) |
Sep 02, 2011 | 53.38 | 53.85 | 53.01 | 53.43 | 919,528 | -0.80(-1.48%) |
Sep 01, 2011 | 54.65 | 55.12 | 54.09 | 54.23 | 1,011,194 | -0.35(-0.64%) |
Aug 31, 2011 | 54.52 | 55.06 | 54.16 | 54.58 | 1,381,757 | +0.30(+0.55%) |
Aug 30, 2011 | 53.93 | 54.56 | 53.62 | 54.29 | 1,079,012 | +0.18(+0.33%) |
Aug 29, 2011 | 53.94 | 54.15 | 53.54 | 54.11 | 1,062,652 | +0.89(+1.67%) |
Aug 26, 2011 | 52.24 | 53.33 | 51.80 | 53.22 | 1,128,667 | +1.10(+2.10%) |
Aug 25, 2011 | 53.22 | 54.03 | 51.98 | 52.12 | 1,155,460 | -1.04(-1.96%) |
Aug 24, 2011 | 52.11 | 53.22 | 51.91 | 53.16 | 1,465,374 | +0.72(+1.37%) |
Aug 23, 2011 | 51.78 | 52.80 | 51.48 | 52.44 | 1,265,996 | +0.91(+1.76%) |
Aug 22, 2011 | 52.75 | 52.78 | 51.17 | 51.53 | 2,201,997 | -0.56(-1.07%) |
Aug 19, 2011 | 50.35 | 52.43 | 50.16 | 52.09 | 2,480,586 | +1.26(+2.48%) |
Aug 18, 2011 | 49.83 | 51.33 | 49.41 | 50.83 | 2,874,321 | -0.17(-0.33%) |
Aug 17, 2011 | 50.44 | 51.17 | 50.27 | 51.00 | 1,480,445 | +0.99(+1.98%) |
Aug 16, 2011 | 50.06 | 50.55 | 49.56 | 50.02 | 1,751,321 | -0.65(-1.28%) |
Aug 15, 2011 | 49.88 | 50.69 | 49.18 | 50.66 | 1,427,495 | +1.07(+2.16%) |
Aug 12, 2011 | 50.10 | 50.47 | 49.12 | 49.59 | 1,490,042 | +0.79(+1.62%) |
Aug 11, 2011 | 50.58 | 51.24 | 47.84 | 48.80 | 6,235,131 | +3.77(+8.36%) |
Aug 10, 2011 | 45.22 | 46.22 | 44.50 | 45.04 | 2,106,398 | -1.58(-3.39%) |
Aug 09, 2011 | 46.68 | 46.66 | 44.64 | 46.62 | 2,478,335 | +1.64(+3.64%) |
Aug 08, 2011 | 46.68 | 46.81 | 44.78 | 44.98 | 2,850,775 | -2.61(-5.48%) |
Aug 05, 2011 | 47.71 | 47.99 | 46.65 | 47.59 | 2,099,363 | +0.18(+0.38%) |
Aug 04, 2011 | 48.33 | 48.49 | 47.40 | 47.41 | 1,661,956 | -1.45(-2.96%) |
Aug 03, 2011 | 47.96 | 49.01 | 47.29 | 48.86 | 1,416,770 | +1.00(+2.08%) |
Aug 02, 2011 | 48.61 | 49.39 | 47.80 | 47.86 | 1,130,571 | -0.86(-1.77%) |
Aug 01, 2011 | 49.41 | 49.84 | 48.46 | 48.72 | 789,780 | -0.69(-1.40%) |
Jul 29, 2011 | 49.02 | 49.84 | 48.68 | 49.41 | 1,422,849 | +0.17(+0.35%) |
Jul 28, 2011 | 50.13 | 50.13 | 49.03 | 49.24 | 1,570,687 | -1.28(-2.53%) |
Jul 27, 2011 | 51.62 | 51.62 | 50.43 | 50.52 | 1,707,878 | -1.27(-2.45%) |
Jul 26, 2011 | 51.23 | 51.86 | 50.91 | 51.79 | 1,596,494 | +0.58(+1.14%) |
Jul 25, 2011 | 49.90 | 51.29 | 49.64 | 51.20 | 1,823,464 | +0.98(+1.95%) |
Jul 22, 2011 | 50.25 | 50.38 | 50.15 | 50.22 | 1,234,602 | +0.72(+1.45%) |
Jul 21, 2011 | 49.43 | 49.61 | 48.99 | 49.50 | 1,463,016 | +0.03(+0.05%) |
Jul 20, 2011 | 49.92 | 49.94 | 49.08 | 49.48 | 1,115,005 | -0.40(-0.81%) |
Jul 19, 2011 | 49.44 | 50.33 | 49.44 | 49.88 | 1,289,969 | +0.60(+1.22%) |
Jul 18, 2011 | 49.62 | 49.81 | 49.06 | 49.28 | 1,324,544 | -0.60(-1.21%) |
Jul 15, 2011 | 50.95 | 51.00 | 49.58 | 49.88 | 1,622,962 | -0.95(-1.87%) |
Jul 14, 2011 | 51.24 | 51.78 | 50.73 | 50.83 | 2,100,548 | -0.37(-0.72%) |
Jul 13, 2011 | 52.65 | 52.79 | 51.16 | 51.20 | 2,348,068 | -1.25(-2.38%) |
Jul 12, 2011 | 52.51 | 53.09 | 52.41 | 52.45 | 2,057,488 | -0.15(-0.29%) |
Jul 11, 2011 | 52.94 | 53.18 | 52.16 | 52.60 | 1,080,832 | -0.54(-1.01%) |
Jul 08, 2011 | 53.22 | 53.94 | 53.06 | 53.14 | 1,214,500 | -0.36(-0.67%) |
Jul 07, 2011 | 52.47 | 53.64 | 52.47 | 53.50 | 1,033,589 | +1.27(+2.43%) |
Jul 06, 2011 | 52.33 | 52.87 | 52.09 | 52.24 | 1,114,464 | -0.28(-0.53%) |
Jul 05, 2011 | 53.17 | 53.27 | 52.09 | 52.51 | 1,126,872 | -0.61(-1.15%) |