Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.05 | 41.59 | 40.28 | 40.67 | 9,184 | -1.23(-2.94%) |
Sep 29, 2011 | 39.28 | 44.13 | 39.13 | 41.90 | 23,786 | +3.62(+9.46%) |
Sep 28, 2011 | 41.67 | 41.67 | 37.97 | 38.28 | 8,799 | -3.62(-8.64%) |
Sep 27, 2011 | 41.52 | 42.90 | 40.75 | 41.90 | 14,026 | +1.16(+2.84%) |
Sep 26, 2011 | 39.82 | 40.82 | 38.82 | 40.75 | 6,030 | +1.16(+2.92%) |
Sep 23, 2011 | 39.74 | 41.44 | 38.59 | 39.59 | 11,858 | -0.08(-0.19%) |
Sep 22, 2011 | 40.05 | 40.44 | 38.20 | 39.67 | 33,097 | -1.93(-4.63%) |
Sep 21, 2011 | 44.67 | 45.14 | 40.05 | 41.59 | 47,225 | -3.24(-7.22%) |
Sep 20, 2011 | 44.29 | 45.28 | 43.83 | 44.83 | 9,297 | +0.54(+1.22%) |
Sep 19, 2011 | 45.14 | 45.14 | 43.52 | 44.29 | 12,332 | -1.77(-3.85%) |
Sep 16, 2011 | 46.60 | 46.60 | 45.91 | 46.06 | 9,449 | -0.23(-0.50%) |
Sep 15, 2011 | 46.60 | 46.68 | 45.14 | 46.29 | 29,511 | +0.23(+0.50%) |
Sep 14, 2011 | 46.29 | 46.64 | 45.39 | 46.06 | 9,864 | +0.08(+0.17%) |
Sep 13, 2011 | 46.29 | 46.98 | 45.44 | 45.98 | 27,330 | -0.08(-0.17%) |
Sep 12, 2011 | 44.67 | 46.60 | 44.67 | 46.06 | 7,676 | +0.85(+1.87%) |
Sep 09, 2011 | 45.60 | 45.60 | 44.21 | 45.21 | 19,640 | -0.54(-1.18%) |
Sep 08, 2011 | 47.75 | 48.52 | 45.60 | 45.75 | 104,536 | -2.08(-4.35%) |
Sep 07, 2011 | 46.68 | 49.06 | 45.83 | 47.83 | 13,085 | +1.54(+3.33%) |
Sep 06, 2011 | 46.06 | 48.14 | 45.44 | 46.29 | 6,590 | -1.77(-3.69%) |
Sep 02, 2011 | 50.76 | 56.46 | 46.06 | 48.06 | 10,961 | -3.31(-6.45%) |
Sep 01, 2011 | 52.53 | 53.53 | 50.68 | 51.37 | 13,089 | -1.46(-2.77%) |
Aug 31, 2011 | 50.99 | 53.15 | 49.83 | 52.84 | 13,819 | +2.08(+4.10%) |
Aug 30, 2011 | 51.68 | 52.45 | 49.68 | 50.76 | 7,176 | -1.23(-2.37%) |
Aug 29, 2011 | 47.68 | 52.38 | 47.60 | 51.99 | 9,554 | +4.62(+9.76%) |
Aug 26, 2011 | 45.98 | 47.83 | 45.44 | 47.37 | 4,613 | +1.00(+2.16%) |
Aug 25, 2011 | 48.91 | 49.99 | 46.21 | 46.37 | 7,553 | -2.23(-4.60%) |
Aug 24, 2011 | 48.76 | 49.53 | 46.75 | 48.60 | 6,335 | -0.62(-1.25%) |
Aug 23, 2011 | 46.52 | 49.30 | 45.98 | 49.22 | 14,545 | +3.47(+7.58%) |
Aug 22, 2011 | 47.06 | 47.06 | 45.14 | 45.75 | 8,564 | +0.08(+0.17%) |
Aug 19, 2011 | 47.60 | 47.60 | 45.29 | 45.67 | 14,823 | +0.00(+0.00%) |
Aug 18, 2011 | 47.45 | 47.99 | 44.21 | 45.67 | 29,291 | -3.00(-6.17%) |
Aug 17, 2011 | 48.52 | 50.76 | 47.99 | 48.68 | 28,072 | +0.08(+0.16%) |
Aug 16, 2011 | 49.99 | 51.22 | 47.99 | 48.60 | 10,547 | -2.08(-4.10%) |
Aug 15, 2011 | 46.83 | 50.84 | 46.21 | 50.68 | 18,603 | +4.39(+9.48%) |
Aug 12, 2011 | 48.60 | 48.99 | 45.44 | 46.29 | 8,701 | -2.23(-4.60%) |
Aug 11, 2011 | 46.75 | 49.45 | 44.75 | 48.52 | 31,413 | +2.00(+4.30%) |
Aug 10, 2011 | 50.60 | 53.15 | 46.21 | 46.52 | 35,732 | -5.39(-10.39%) |
Aug 09, 2011 | 59.15 | 55.61 | 48.22 | 51.91 | 22,744 | -0.85(-1.61%) |
Aug 08, 2011 | 59.15 | 59.15 | 52.68 | 52.76 | 52,347 | -7.47(-12.40%) |
Aug 05, 2011 | 58.31 | 61.70 | 57.00 | 60.23 | 33,663 | +2.62(+4.55%) |
Aug 04, 2011 | 55.53 | 59.08 | 55.53 | 57.61 | 13,489 | +1.39(+2.47%) |
Aug 03, 2011 | 55.30 | 57.54 | 54.51 | 56.23 | 10,522 | +0.85(+1.53%) |
Aug 02, 2011 | 57.77 | 58.92 | 55.38 | 55.38 | 8,396 | -2.54(-4.39%) |
Aug 01, 2011 | 57.61 | 59.15 | 57.07 | 57.92 | 12,404 | +1.00(+1.76%) |
Jul 29, 2011 | 56.77 | 58.26 | 55.69 | 56.92 | 8,014 | -0.54(-0.94%) |
Jul 28, 2011 | 58.69 | 60.16 | 57.07 | 57.46 | 7,748 | -1.08(-1.84%) |
Jul 27, 2011 | 61.23 | 61.23 | 58.15 | 58.54 | 11,676 | -2.46(-4.04%) |
Jul 26, 2011 | 61.85 | 62.16 | 60.69 | 61.00 | 4,097 | -0.77(-1.25%) |
Jul 25, 2011 | 63.16 | 63.24 | 61.70 | 61.77 | 6,885 | -1.93(-3.02%) |
Jul 22, 2011 | 63.70 | 63.78 | 63.24 | 63.70 | 3,313 | -0.92(-1.43%) |
Jul 21, 2011 | 64.70 | 65.78 | 63.78 | 64.62 | 8,408 | +0.62(+0.96%) |
Jul 20, 2011 | 66.24 | 66.44 | 63.62 | 64.01 | 9,800 | -2.08(-3.15%) |
Jul 19, 2011 | 64.93 | 66.24 | 62.54 | 66.09 | 10,774 | +1.85(+2.88%) |
Jul 18, 2011 | 66.78 | 67.16 | 64.08 | 64.24 | 9,339 | -2.77(-4.14%) |
Jul 15, 2011 | 67.63 | 67.70 | 66.63 | 67.01 | 35,613 | -0.31(-0.46%) |
Jul 14, 2011 | 69.40 | 69.71 | 66.86 | 67.32 | 19,949 | -1.85(-2.67%) |
Jul 13, 2011 | 70.48 | 71.94 | 67.47 | 69.17 | 39,743 | -1.00(-1.43%) |
Jul 12, 2011 | 73.71 | 74.02 | 69.09 | 70.17 | 62,944 | -2.85(-3.90%) |
Jul 11, 2011 | 74.48 | 74.48 | 72.49 | 73.02 | 19,234 | -1.93(-2.57%) |
Jul 08, 2011 | 73.94 | 75.25 | 73.71 | 74.94 | 6,292 | +0.00(+0.00%) |
Jul 07, 2011 | 76.56 | 76.72 | 74.40 | 74.94 | 16,468 | -0.85(-1.12%) |
Jul 06, 2011 | 77.10 | 77.10 | 75.18 | 75.79 | 16,374 | -1.39(-1.80%) |
Jul 05, 2011 | 76.95 | 77.41 | 75.64 | 77.18 | 12,129 | +0.31(+0.40%) |