Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.86 | 43.86 | 40.03 | 40.42 | 22,896,862 | -4.32(-9.65%) |
Sep 29, 2011 | 46.91 | 47.03 | 43.43 | 44.74 | 22,292,638 | -2.47(-5.23%) |
Sep 28, 2011 | 49.71 | 49.71 | 46.81 | 47.21 | 11,143,241 | -2.61(-5.24%) |
Sep 27, 2011 | 50.46 | 51.09 | 49.22 | 49.82 | 10,972,951 | +1.31(+2.71%) |
Sep 26, 2011 | 48.10 | 48.62 | 44.99 | 48.50 | 15,440,451 | +0.88(+1.84%) |
Sep 23, 2011 | 47.79 | 50.01 | 46.65 | 47.63 | 44,593,752 | -1.99(-4.01%) |
Sep 22, 2011 | 51.37 | 51.63 | 48.62 | 49.62 | 17,204,742 | -2.87(-5.47%) |
Sep 21, 2011 | 54.52 | 54.97 | 52.24 | 52.49 | 9,790,820 | -2.02(-3.71%) |
Sep 20, 2011 | 56.58 | 56.97 | 54.32 | 54.51 | 8,207,613 | -2.04(-3.61%) |
Sep 19, 2011 | 57.67 | 57.97 | 56.17 | 56.55 | 6,836,743 | -2.05(-3.49%) |
Sep 16, 2011 | 58.67 | 58.99 | 57.45 | 58.60 | 10,027,167 | -0.07(-0.11%) |
Sep 15, 2011 | 58.86 | 59.20 | 57.67 | 58.66 | 5,245,115 | +0.26(+0.44%) |
Sep 14, 2011 | 58.24 | 59.17 | 57.15 | 58.41 | 4,248,552 | +0.43(+0.74%) |
Sep 13, 2011 | 57.31 | 58.28 | 56.65 | 57.98 | 5,034,786 | +0.62(+1.08%) |
Sep 12, 2011 | 57.73 | 59.23 | 56.21 | 57.36 | 7,468,925 | -0.40(-0.69%) |
Sep 09, 2011 | 57.67 | 58.73 | 56.30 | 57.76 | 6,010,004 | -0.66(-1.13%) |
Sep 08, 2011 | 58.14 | 59.72 | 58.07 | 58.42 | 5,560,223 | -0.29(-0.49%) |
Sep 07, 2011 | 59.10 | 59.34 | 58.33 | 58.71 | 6,329,328 | +0.61(+1.05%) |
Sep 06, 2011 | 55.48 | 58.14 | 55.47 | 58.09 | 6,778,189 | +0.31(+0.54%) |
Sep 02, 2011 | 56.79 | 57.98 | 56.01 | 57.78 | 5,989,234 | -0.54(-0.92%) |
Sep 01, 2011 | 58.62 | 59.13 | 58.01 | 58.32 | 7,556,147 | -0.40(-0.67%) |
Aug 31, 2011 | 60.80 | 61.06 | 57.91 | 58.71 | 8,798,695 | -1.69(-2.80%) |
Aug 30, 2011 | 59.50 | 61.08 | 59.41 | 60.41 | 6,601,642 | +0.45(+0.74%) |
Aug 29, 2011 | 58.40 | 60.57 | 58.36 | 59.96 | 8,535,801 | +2.69(+4.70%) |
Aug 26, 2011 | 54.69 | 58.61 | 54.24 | 57.27 | 10,449,469 | +2.12(+3.85%) |
Aug 25, 2011 | 55.68 | 56.30 | 54.90 | 55.15 | 6,655,652 | -0.53(-0.95%) |
Aug 24, 2011 | 54.14 | 55.71 | 53.77 | 55.68 | 7,653,304 | +1.65(+3.06%) |
Aug 23, 2011 | 52.18 | 54.26 | 51.93 | 54.03 | 7,303,924 | +2.20(+4.24%) |
Aug 22, 2011 | 53.59 | 53.83 | 51.55 | 51.83 | 7,570,130 | -0.19(-0.36%) |
Aug 19, 2011 | 51.52 | 54.72 | 51.38 | 52.02 | 6,865,571 | -0.88(-1.65%) |
Aug 18, 2011 | 53.07 | 53.29 | 51.62 | 52.89 | 11,129,910 | -2.50(-4.51%) |
Aug 17, 2011 | 54.17 | 55.60 | 54.15 | 55.40 | 6,024,909 | +1.30(+2.41%) |
Aug 16, 2011 | 53.98 | 54.61 | 53.49 | 54.09 | 5,751,416 | -0.75(-1.37%) |
Aug 15, 2011 | 54.20 | 54.93 | 53.41 | 54.84 | 5,187,072 | +1.38(+2.58%) |
Aug 12, 2011 | 54.60 | 54.74 | 53.00 | 53.46 | 5,677,041 | +0.26(+0.48%) |
Aug 11, 2011 | 51.24 | 54.12 | 51.10 | 53.21 | 14,503,789 | +4.11(+8.37%) |
Aug 10, 2011 | 49.31 | 51.17 | 48.31 | 49.10 | 11,512,819 | -1.20(-2.38%) |
Aug 09, 2011 | 50.19 | 50.32 | 47.05 | 50.29 | 8,730,667 | +2.82(+5.95%) |
Aug 08, 2011 | 50.19 | 51.02 | 45.98 | 47.47 | 18,061,518 | -5.02(-9.56%) |
Aug 05, 2011 | 53.97 | 54.69 | 49.98 | 52.49 | 12,759,370 | -0.50(-0.93%) |
Aug 04, 2011 | 57.17 | 57.17 | 52.31 | 52.99 | 17,556,052 | -4.80(-8.30%) |
Aug 03, 2011 | 57.85 | 58.13 | 55.09 | 57.78 | 9,879,561 | +0.96(+1.69%) |
Aug 02, 2011 | 58.05 | 59.07 | 56.77 | 56.82 | 8,551,602 | -2.10(-3.57%) |
Aug 01, 2011 | 59.77 | 60.05 | 58.01 | 58.93 | 6,345,084 | +0.55(+0.95%) |
Jul 29, 2011 | 57.36 | 58.66 | 56.50 | 58.38 | 5,376,364 | +0.14(+0.24%) |
Jul 28, 2011 | 58.66 | 59.75 | 58.03 | 58.24 | 6,082,376 | -0.07(-0.11%) |
Jul 27, 2011 | 59.22 | 59.43 | 58.08 | 58.30 | 5,549,160 | -1.29(-2.16%) |
Jul 26, 2011 | 60.37 | 60.37 | 59.02 | 59.59 | 5,311,187 | -0.69(-1.15%) |
Jul 25, 2011 | 59.47 | 61.34 | 59.34 | 60.28 | 6,863,966 | +0.12(+0.21%) |
Jul 22, 2011 | 60.70 | 60.77 | 59.86 | 60.16 | 11,865,228 | +1.87(+3.20%) |
Jul 21, 2011 | 57.20 | 58.60 | 56.56 | 58.29 | 7,786,902 | +1.37(+2.41%) |
Jul 20, 2011 | 57.19 | 57.41 | 56.64 | 56.92 | 7,123,178 | +0.39(+0.69%) |
Jul 19, 2011 | 56.44 | 57.76 | 55.76 | 56.53 | 15,651,306 | +1.68(+3.05%) |
Jul 18, 2011 | 55.12 | 55.21 | 53.95 | 54.86 | 6,651,798 | -0.24(-0.43%) |
Jul 15, 2011 | 54.88 | 55.46 | 54.52 | 55.10 | 5,341,826 | +0.55(+1.01%) |
Jul 14, 2011 | 55.84 | 56.20 | 54.47 | 54.55 | 5,788,620 | -0.71(-1.28%) |
Jul 13, 2011 | 55.36 | 56.36 | 55.02 | 55.26 | 7,605,745 | +0.51(+0.93%) |
Jul 12, 2011 | 55.17 | 56.06 | 54.11 | 54.74 | 10,036,219 | -0.55(-1.00%) |
Jul 11, 2011 | 56.49 | 56.87 | 54.74 | 55.30 | 14,548,128 | -2.96(-5.09%) |
Jul 08, 2011 | 56.01 | 58.35 | 55.92 | 58.26 | 9,896,012 | +1.40(+2.47%) |
Jul 07, 2011 | 57.12 | 57.97 | 56.76 | 56.86 | 5,790,573 | +0.54(+0.95%) |
Jul 06, 2011 | 56.87 | 56.96 | 55.96 | 56.32 | 6,563,191 | -0.41(-0.73%) |
Jul 05, 2011 | 56.23 | 57.47 | 56.01 | 56.73 | 7,932,433 | +0.74(+1.33%) |