Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 50.83 | 51.48 | 49.43 | 50.19 | 3,807,747 | -1.78(-3.43%) |
Sep 29, 2011 | 52.71 | 53.82 | 50.83 | 51.97 | 2,693,571 | +0.86(+1.68%) |
Sep 28, 2011 | 52.17 | 52.70 | 51.04 | 51.11 | 3,370,309 | -0.78(-1.50%) |
Sep 27, 2011 | 51.48 | 53.33 | 51.41 | 51.89 | 2,579,312 | +1.41(+2.79%) |
Sep 26, 2011 | 49.89 | 50.58 | 47.99 | 50.48 | 2,719,394 | +0.94(+1.89%) |
Sep 23, 2011 | 48.75 | 50.64 | 48.62 | 49.55 | 2,309,896 | +0.33(+0.66%) |
Sep 22, 2011 | 49.75 | 49.89 | 48.35 | 49.22 | 3,013,224 | -2.15(-4.18%) |
Sep 21, 2011 | 53.74 | 53.89 | 51.35 | 51.37 | 1,961,695 | -2.20(-4.11%) |
Sep 20, 2011 | 55.52 | 55.63 | 53.51 | 53.57 | 1,969,329 | -1.65(-2.99%) |
Sep 19, 2011 | 54.54 | 55.56 | 53.54 | 55.22 | 1,758,087 | -0.48(-0.87%) |
Sep 16, 2011 | 56.41 | 57.06 | 55.29 | 55.71 | 3,184,890 | -0.41(-0.74%) |
Sep 15, 2011 | 55.89 | 56.26 | 55.06 | 56.12 | 2,479,771 | +0.99(+1.79%) |
Sep 14, 2011 | 54.09 | 55.94 | 53.39 | 55.14 | 3,273,639 | +1.32(+2.45%) |
Sep 13, 2011 | 52.62 | 54.24 | 52.48 | 53.82 | 2,473,028 | +1.28(+2.44%) |
Sep 12, 2011 | 52.06 | 52.65 | 51.11 | 52.54 | 3,543,703 | -0.24(-0.45%) |
Sep 09, 2011 | 54.33 | 54.83 | 52.18 | 52.77 | 4,535,888 | -2.63(-4.75%) |
Sep 08, 2011 | 55.29 | 56.24 | 55.11 | 55.41 | 3,666,730 | -0.48(-0.87%) |
Sep 07, 2011 | 55.31 | 56.07 | 54.71 | 55.89 | 2,531,043 | +1.77(+3.28%) |
Sep 06, 2011 | 53.89 | 54.28 | 52.64 | 54.12 | 3,790,315 | -1.07(-1.93%) |
Sep 02, 2011 | 56.28 | 56.37 | 54.86 | 55.18 | 2,591,161 | -2.29(-3.98%) |
Sep 01, 2011 | 58.32 | 58.94 | 57.38 | 57.47 | 3,014,756 | -0.91(-1.55%) |
Aug 31, 2011 | 57.27 | 59.52 | 57.27 | 58.38 | 4,197,273 | +1.61(+2.83%) |
Aug 30, 2011 | 55.98 | 57.15 | 55.70 | 56.77 | 2,878,945 | +0.49(+0.88%) |
Aug 29, 2011 | 55.16 | 56.36 | 54.86 | 56.28 | 2,131,579 | +2.46(+4.56%) |
Aug 26, 2011 | 51.68 | 53.99 | 51.01 | 53.82 | 1,676,900 | +1.52(+2.90%) |
Aug 25, 2011 | 53.81 | 54.51 | 52.10 | 52.30 | 1,976,193 | -1.34(-2.50%) |
Aug 24, 2011 | 51.92 | 53.73 | 51.53 | 53.65 | 3,535,592 | +1.72(+3.32%) |
Aug 23, 2011 | 50.57 | 51.93 | 49.96 | 51.92 | 3,864,824 | +1.64(+3.25%) |
Aug 22, 2011 | 51.97 | 52.13 | 50.08 | 50.29 | 2,847,391 | -0.34(-0.67%) |
Aug 19, 2011 | 50.85 | 52.69 | 50.54 | 50.63 | 3,492,001 | -1.27(-2.45%) |
Aug 18, 2011 | 52.71 | 53.02 | 51.38 | 51.90 | 4,238,416 | -2.74(-5.01%) |
Aug 17, 2011 | 55.70 | 56.19 | 54.45 | 54.64 | 4,037,999 | -0.69(-1.24%) |
Aug 16, 2011 | 55.51 | 55.93 | 55.10 | 55.32 | 3,460,446 | -0.89(-1.58%) |
Aug 15, 2011 | 55.59 | 56.31 | 55.49 | 56.21 | 4,419,908 | +1.19(+2.17%) |
Aug 12, 2011 | 53.15 | 55.21 | 53.03 | 55.02 | 5,229,951 | +2.27(+4.30%) |
Aug 11, 2011 | 50.13 | 53.58 | 49.92 | 52.75 | 6,335,618 | +2.92(+5.86%) |
Aug 10, 2011 | 50.70 | 51.94 | 49.66 | 49.83 | 5,519,660 | -3.07(-5.80%) |
Aug 09, 2011 | 52.09 | 53.06 | 49.05 | 52.90 | 6,764,224 | +3.74(+7.61%) |
Aug 08, 2011 | 52.09 | 52.96 | 49.08 | 49.16 | 5,763,862 | -4.29(-8.03%) |
Aug 05, 2011 | 54.68 | 54.95 | 51.71 | 53.45 | 4,899,870 | -0.20(-0.37%) |
Aug 04, 2011 | 55.70 | 55.96 | 53.49 | 53.65 | 5,186,227 | -3.43(-6.01%) |
Aug 03, 2011 | 55.27 | 57.30 | 54.58 | 57.08 | 5,647,647 | +1.04(+1.85%) |
Aug 02, 2011 | 58.52 | 59.09 | 55.90 | 56.04 | 9,097,720 | -5.20(-8.49%) |
Aug 01, 2011 | 62.48 | 63.76 | 60.26 | 61.25 | 3,941,602 | -1.23(-1.97%) |
Jul 29, 2011 | 61.28 | 63.07 | 61.07 | 62.48 | 3,195,873 | +0.36(+0.59%) |
Jul 28, 2011 | 63.29 | 63.66 | 61.93 | 62.12 | 2,665,342 | -1.08(-1.71%) |
Jul 27, 2011 | 66.35 | 66.43 | 63.03 | 63.20 | 4,877,404 | -3.78(-5.64%) |
Jul 26, 2011 | 69.49 | 69.51 | 66.73 | 66.98 | 2,670,471 | -2.47(-3.56%) |
Jul 25, 2011 | 68.31 | 70.15 | 68.31 | 69.45 | 1,529,110 | +0.31(+0.45%) |
Jul 22, 2011 | 69.28 | 69.43 | 69.04 | 69.15 | 1,546,329 | -0.82(-1.18%) |
Jul 21, 2011 | 69.49 | 70.55 | 68.55 | 69.97 | 1,510,672 | +0.99(+1.43%) |
Jul 20, 2011 | 69.53 | 69.53 | 68.39 | 68.98 | 1,116,929 | -0.22(-0.32%) |
Jul 19, 2011 | 68.51 | 69.46 | 68.24 | 69.20 | 1,488,906 | +1.28(+1.89%) |
Jul 18, 2011 | 68.94 | 68.98 | 67.53 | 67.92 | 1,269,280 | -1.23(-1.78%) |
Jul 15, 2011 | 67.68 | 69.27 | 67.60 | 69.15 | 2,932,297 | +1.94(+2.88%) |
Jul 14, 2011 | 68.44 | 69.02 | 67.09 | 67.22 | 1,429,360 | -1.23(-1.79%) |
Jul 13, 2011 | 68.65 | 69.36 | 68.28 | 68.44 | 1,792,752 | +0.29(+0.43%) |
Jul 12, 2011 | 68.43 | 69.04 | 68.07 | 68.15 | 1,442,579 | -0.63(-0.92%) |
Jul 11, 2011 | 69.45 | 69.65 | 68.06 | 68.78 | 1,819,022 | -1.80(-2.55%) |
Jul 08, 2011 | 70.11 | 70.66 | 69.87 | 70.58 | 1,262,350 | -0.67(-0.94%) |
Jul 07, 2011 | 72.21 | 72.22 | 71.17 | 71.26 | 2,122,211 | -0.10(-0.14%) |
Jul 06, 2011 | 71.33 | 71.68 | 70.98 | 71.36 | 1,742,156 | -0.32(-0.45%) |
Jul 05, 2011 | 72.49 | 72.59 | 71.47 | 71.68 | 1,475,284 | -0.73(-1.00%) |