Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.89 | 51.55 | 49.50 | 50.26 | 3,802,749 | -1.78(-3.43%) |
Sep 29, 2011 | 52.78 | 53.89 | 50.90 | 52.04 | 2,690,036 | +0.86(+1.68%) |
Sep 28, 2011 | 52.24 | 52.77 | 51.11 | 51.18 | 3,365,885 | -0.78(-1.50%) |
Sep 27, 2011 | 51.55 | 53.40 | 51.48 | 51.96 | 2,575,927 | +1.41(+2.79%) |
Sep 26, 2011 | 49.95 | 50.65 | 48.05 | 50.55 | 2,715,825 | +0.94(+1.89%) |
Sep 23, 2011 | 48.82 | 50.71 | 48.68 | 49.61 | 2,306,864 | +0.33(+0.66%) |
Sep 22, 2011 | 49.82 | 49.95 | 48.41 | 49.28 | 3,009,269 | -2.15(-4.18%) |
Sep 21, 2011 | 53.81 | 53.97 | 51.42 | 51.43 | 1,959,120 | -2.21(-4.11%) |
Sep 20, 2011 | 55.60 | 55.70 | 53.58 | 53.64 | 1,966,744 | -1.66(-2.99%) |
Sep 19, 2011 | 54.61 | 55.63 | 53.61 | 55.30 | 1,755,779 | -0.49(-0.87%) |
Sep 16, 2011 | 56.48 | 57.13 | 55.37 | 55.78 | 3,180,710 | -0.41(-0.74%) |
Sep 15, 2011 | 55.96 | 56.33 | 55.13 | 56.19 | 2,476,516 | +0.99(+1.79%) |
Sep 14, 2011 | 54.16 | 56.01 | 53.46 | 55.21 | 3,269,343 | +1.32(+2.45%) |
Sep 13, 2011 | 52.69 | 54.32 | 52.55 | 53.89 | 2,469,782 | +1.28(+2.44%) |
Sep 12, 2011 | 52.13 | 52.72 | 51.18 | 52.60 | 3,539,052 | -0.24(-0.45%) |
Sep 09, 2011 | 54.40 | 54.91 | 52.25 | 52.84 | 4,529,935 | -2.63(-4.75%) |
Sep 08, 2011 | 55.37 | 56.31 | 55.18 | 55.48 | 3,661,918 | -0.49(-0.87%) |
Sep 07, 2011 | 55.38 | 56.15 | 54.79 | 55.96 | 2,527,721 | +1.78(+3.28%) |
Sep 06, 2011 | 53.97 | 54.35 | 52.71 | 54.19 | 3,785,340 | -1.07(-1.93%) |
Sep 02, 2011 | 56.35 | 56.44 | 54.94 | 55.26 | 2,587,760 | -2.29(-3.98%) |
Sep 01, 2011 | 58.39 | 59.02 | 57.45 | 57.55 | 3,010,799 | -0.91(-1.55%) |
Aug 31, 2011 | 57.35 | 59.60 | 57.34 | 58.46 | 4,191,764 | +1.61(+2.83%) |
Aug 30, 2011 | 56.05 | 57.22 | 55.77 | 56.85 | 2,875,166 | +0.49(+0.88%) |
Aug 29, 2011 | 55.23 | 56.43 | 54.93 | 56.35 | 2,128,781 | +2.46(+4.56%) |
Aug 26, 2011 | 51.74 | 54.06 | 51.08 | 53.89 | 1,674,699 | +1.52(+2.90%) |
Aug 25, 2011 | 53.88 | 54.58 | 52.17 | 52.37 | 1,973,599 | -1.35(-2.50%) |
Aug 24, 2011 | 51.99 | 53.80 | 51.60 | 53.72 | 3,530,951 | +1.73(+3.32%) |
Aug 23, 2011 | 50.64 | 52.00 | 50.03 | 51.99 | 3,859,751 | +1.64(+3.25%) |
Aug 22, 2011 | 52.04 | 52.20 | 50.15 | 50.35 | 2,843,653 | -0.34(-0.67%) |
Aug 19, 2011 | 50.92 | 52.76 | 50.61 | 50.69 | 3,487,417 | -1.27(-2.45%) |
Aug 18, 2011 | 52.78 | 53.09 | 51.45 | 51.97 | 4,232,853 | -2.74(-5.01%) |
Aug 17, 2011 | 55.77 | 56.26 | 54.53 | 54.71 | 4,032,699 | -0.69(-1.24%) |
Aug 16, 2011 | 55.59 | 56.00 | 55.18 | 55.40 | 3,455,904 | -0.89(-1.58%) |
Aug 15, 2011 | 55.67 | 56.38 | 55.56 | 56.28 | 4,414,106 | +1.20(+2.17%) |
Aug 12, 2011 | 53.22 | 55.28 | 53.10 | 55.09 | 5,223,086 | +2.27(+4.30%) |
Aug 11, 2011 | 50.20 | 53.65 | 49.99 | 52.82 | 6,327,302 | +2.92(+5.86%) |
Aug 10, 2011 | 50.77 | 52.01 | 49.72 | 49.89 | 5,512,415 | -3.07(-5.80%) |
Aug 09, 2011 | 52.16 | 53.13 | 49.11 | 52.97 | 6,755,345 | +3.74(+7.61%) |
Aug 08, 2011 | 52.16 | 53.03 | 49.14 | 49.22 | 5,756,296 | -4.30(-8.03%) |
Aug 05, 2011 | 54.76 | 55.02 | 51.78 | 53.52 | 4,893,438 | -0.20(-0.37%) |
Aug 04, 2011 | 55.78 | 56.03 | 53.56 | 53.72 | 5,179,419 | -3.44(-6.01%) |
Aug 03, 2011 | 55.34 | 57.38 | 54.65 | 57.16 | 5,640,234 | +1.04(+1.85%) |
Aug 02, 2011 | 58.60 | 59.17 | 55.98 | 56.12 | 9,085,777 | -5.21(-8.49%) |
Aug 01, 2011 | 62.56 | 63.84 | 60.34 | 61.33 | 3,936,428 | -1.24(-1.97%) |
Jul 29, 2011 | 61.36 | 63.16 | 61.15 | 62.56 | 3,191,678 | +0.36(+0.59%) |
Jul 28, 2011 | 63.38 | 63.74 | 62.02 | 62.20 | 2,661,844 | -1.08(-1.71%) |
Jul 27, 2011 | 66.44 | 66.51 | 63.12 | 63.28 | 4,871,001 | -3.78(-5.64%) |
Jul 26, 2011 | 69.59 | 69.60 | 66.82 | 67.07 | 2,666,965 | -2.48(-3.56%) |
Jul 25, 2011 | 68.40 | 70.24 | 68.40 | 69.55 | 1,527,103 | +0.31(+0.45%) |
Jul 22, 2011 | 69.37 | 69.52 | 69.13 | 69.24 | 1,544,300 | -0.82(-1.18%) |
Jul 21, 2011 | 69.58 | 70.65 | 68.64 | 70.06 | 1,508,689 | +0.99(+1.43%) |
Jul 20, 2011 | 69.62 | 69.62 | 68.48 | 69.07 | 1,115,463 | -0.22(-0.32%) |
Jul 19, 2011 | 68.60 | 69.55 | 68.33 | 69.29 | 1,486,952 | +1.28(+1.89%) |
Jul 18, 2011 | 69.03 | 69.07 | 67.61 | 68.01 | 1,267,613 | -1.24(-1.78%) |
Jul 15, 2011 | 67.77 | 69.36 | 67.69 | 69.24 | 2,928,448 | +1.94(+2.88%) |
Jul 14, 2011 | 68.53 | 69.11 | 67.18 | 67.31 | 1,427,483 | -1.23(-1.79%) |
Jul 13, 2011 | 68.74 | 69.45 | 68.37 | 68.53 | 1,790,398 | +0.29(+0.43%) |
Jul 12, 2011 | 68.52 | 69.13 | 68.16 | 68.24 | 1,440,685 | -0.63(-0.92%) |
Jul 11, 2011 | 69.54 | 69.74 | 68.15 | 68.87 | 1,816,635 | -1.81(-2.55%) |
Jul 08, 2011 | 70.20 | 70.76 | 69.97 | 70.68 | 1,260,693 | -0.67(-0.94%) |
Jul 07, 2011 | 72.30 | 72.32 | 71.26 | 71.35 | 2,119,426 | -0.10(-0.14%) |
Jul 06, 2011 | 71.42 | 71.78 | 71.07 | 71.45 | 1,739,869 | -0.32(-0.45%) |
Jul 05, 2011 | 72.59 | 72.68 | 71.56 | 71.78 | 1,473,348 | -0.73(-1.00%) |