Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 38.72 | 39.14 | 37.85 | 37.86 | 1,174,540 | -2.18(-5.44%) |
Sep 29, 2011 | 41.46 | 41.94 | 38.99 | 40.04 | 882,481 | -0.16(-0.40%) |
Sep 28, 2011 | 42.01 | 42.49 | 40.00 | 40.20 | 1,638,701 | -2.05(-4.85%) |
Sep 27, 2011 | 41.74 | 44.07 | 41.36 | 42.25 | 1,439,594 | +1.91(+4.73%) |
Sep 26, 2011 | 39.17 | 40.52 | 38.35 | 40.34 | 1,471,424 | +1.57(+4.05%) |
Sep 23, 2011 | 36.57 | 38.86 | 36.57 | 38.77 | 1,680,817 | +1.72(+4.64%) |
Sep 22, 2011 | 40.01 | 40.02 | 36.33 | 37.05 | 1,896,524 | -4.76(-11.38%) |
Sep 21, 2011 | 46.37 | 46.81 | 41.72 | 41.81 | 1,338,650 | -4.88(-10.45%) |
Sep 20, 2011 | 47.83 | 48.39 | 46.56 | 46.69 | 334,643 | -1.18(-2.47%) |
Sep 19, 2011 | 47.70 | 48.22 | 46.61 | 47.87 | 435,936 | -1.25(-2.54%) |
Sep 16, 2011 | 49.09 | 49.49 | 47.92 | 49.12 | 791,389 | -0.06(-0.12%) |
Sep 15, 2011 | 47.89 | 49.49 | 47.89 | 49.18 | 690,097 | +1.96(+4.15%) |
Sep 14, 2011 | 47.00 | 47.76 | 45.79 | 47.22 | 1,177,578 | +0.28(+0.60%) |
Sep 13, 2011 | 45.40 | 48.02 | 45.18 | 46.94 | 1,347,470 | +1.88(+4.17%) |
Sep 12, 2011 | 44.41 | 45.51 | 43.67 | 45.06 | 1,101,844 | -0.34(-0.75%) |
Sep 09, 2011 | 46.59 | 47.20 | 44.54 | 45.40 | 936,139 | -2.21(-4.64%) |
Sep 08, 2011 | 47.86 | 50.00 | 47.45 | 47.61 | 1,189,303 | -0.71(-1.47%) |
Sep 07, 2011 | 46.32 | 48.33 | 46.18 | 48.32 | 855,373 | +3.07(+6.78%) |
Sep 06, 2011 | 45.27 | 45.67 | 43.52 | 45.25 | 1,028,576 | -2.12(-4.48%) |
Sep 02, 2011 | 44.56 | 47.86 | 44.56 | 47.37 | 1,934,363 | +1.29(+2.80%) |
Sep 01, 2011 | 46.72 | 47.50 | 45.85 | 46.08 | 760,771 | -0.57(-1.22%) |
Aug 31, 2011 | 47.26 | 49.22 | 45.88 | 46.65 | 958,331 | -0.12(-0.26%) |
Aug 30, 2011 | 45.75 | 47.05 | 45.28 | 46.77 | 520,315 | +0.63(+1.37%) |
Aug 29, 2011 | 44.36 | 46.30 | 44.36 | 46.14 | 374,171 | +2.44(+5.58%) |
Aug 26, 2011 | 42.26 | 43.84 | 41.66 | 43.70 | 603,304 | +0.90(+2.10%) |
Aug 25, 2011 | 45.74 | 45.77 | 42.69 | 42.80 | 944,740 | -2.36(-5.23%) |
Aug 24, 2011 | 42.52 | 45.22 | 42.33 | 45.16 | 962,995 | +2.44(+5.71%) |
Aug 23, 2011 | 40.57 | 42.92 | 40.24 | 42.72 | 762,825 | +2.49(+6.19%) |
Aug 22, 2011 | 41.45 | 41.55 | 39.76 | 40.23 | 899,581 | -0.06(-0.15%) |
Aug 19, 2011 | 41.54 | 42.98 | 40.05 | 40.29 | 864,601 | -2.15(-5.07%) |
Aug 18, 2011 | 45.91 | 46.05 | 41.89 | 42.44 | 957,470 | -5.40(-11.29%) |
Aug 17, 2011 | 48.83 | 49.64 | 47.41 | 47.84 | 557,254 | -0.62(-1.28%) |
Aug 16, 2011 | 50.05 | 50.14 | 48.20 | 48.46 | 607,214 | -2.20(-4.34%) |
Aug 15, 2011 | 50.53 | 51.30 | 49.59 | 50.66 | 602,524 | +0.80(+1.60%) |
Aug 12, 2011 | 49.41 | 50.74 | 48.95 | 49.86 | 766,217 | +1.01(+2.07%) |
Aug 11, 2011 | 47.15 | 49.65 | 46.61 | 48.85 | 1,210,075 | +2.05(+4.38%) |
Aug 10, 2011 | 48.05 | 48.67 | 46.44 | 46.80 | 1,435,880 | -2.92(-5.87%) |
Aug 09, 2011 | 50.47 | 49.88 | 46.72 | 49.72 | 1,145,602 | +2.58(+5.47%) |
Aug 08, 2011 | 50.47 | 51.68 | 47.05 | 47.14 | 2,156,764 | -5.55(-10.53%) |
Aug 05, 2011 | 55.16 | 55.19 | 50.44 | 52.69 | 1,089,380 | -1.54(-2.84%) |
Aug 04, 2011 | 59.91 | 59.92 | 54.07 | 54.23 | 2,030,567 | -5.84(-9.72%) |
Aug 03, 2011 | 59.47 | 60.33 | 57.86 | 60.07 | 1,536,042 | +1.29(+2.19%) |
Aug 02, 2011 | 62.10 | 63.09 | 58.60 | 58.78 | 1,301,478 | -3.85(-6.15%) |
Aug 01, 2011 | 64.29 | 64.97 | 62.08 | 62.63 | 1,359,856 | -0.42(-0.67%) |
Jul 29, 2011 | 61.37 | 63.75 | 61.00 | 63.05 | 950,268 | +0.59(+0.94%) |
Jul 28, 2011 | 62.91 | 67.26 | 62.34 | 62.46 | 1,413,203 | -1.30(-2.04%) |
Jul 27, 2011 | 67.00 | 67.00 | 63.29 | 63.76 | 1,082,530 | -3.76(-5.57%) |
Jul 26, 2011 | 67.92 | 68.60 | 67.37 | 67.52 | 1,108,830 | -0.25(-0.37%) |
Jul 25, 2011 | 67.89 | 68.43 | 67.51 | 67.77 | 208,439 | -0.77(-1.12%) |
Jul 22, 2011 | 68.68 | 68.89 | 68.49 | 68.54 | 196,754 | +0.22(+0.32%) |
Jul 21, 2011 | 69.08 | 69.08 | 67.71 | 68.32 | 482,869 | -0.55(-0.80%) |
Jul 20, 2011 | 69.01 | 69.21 | 67.93 | 68.87 | 473,876 | -0.08(-0.12%) |
Jul 19, 2011 | 67.74 | 69.14 | 67.74 | 68.95 | 563,191 | +1.72(+2.56%) |
Jul 18, 2011 | 66.60 | 67.31 | 65.89 | 67.23 | 576,959 | +0.44(+0.66%) |
Jul 15, 2011 | 67.09 | 67.15 | 66.10 | 66.79 | 575,641 | +0.51(+0.77%) |
Jul 14, 2011 | 68.56 | 69.06 | 66.00 | 66.28 | 979,834 | -2.28(-3.33%) |
Jul 13, 2011 | 68.25 | 69.25 | 68.25 | 68.56 | 662,925 | +0.75(+1.11%) |
Jul 12, 2011 | 68.50 | 69.22 | 67.67 | 67.81 | 643,438 | -0.83(-1.21%) |
Jul 11, 2011 | 70.16 | 70.22 | 68.26 | 68.64 | 691,467 | -2.62(-3.68%) |
Jul 08, 2011 | 70.91 | 71.79 | 70.50 | 71.26 | 618,407 | -1.25(-1.72%) |
Jul 07, 2011 | 72.68 | 73.15 | 72.26 | 72.51 | 619,575 | +0.46(+0.64%) |
Jul 06, 2011 | 70.37 | 72.58 | 70.00 | 72.05 | 757,578 | +1.45(+2.05%) |
Jul 05, 2011 | 70.87 | 71.65 | 70.39 | 70.60 | 1,092,123 | -0.61(-0.86%) |