Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 51.68 | 52.32 | 51.02 | 51.04 | 57,115 | -1.45(-2.76%) |
Sep 29, 2011 | 53.59 | 53.72 | 51.31 | 52.48 | 95,095 | +0.10(+0.19%) |
Sep 28, 2011 | 53.80 | 54.03 | 52.39 | 52.39 | 25,743 | -1.23(-2.30%) |
Sep 27, 2011 | 53.39 | 54.28 | 53.27 | 53.62 | 112,835 | +1.18(+2.26%) |
Sep 26, 2011 | 51.72 | 52.50 | 50.62 | 52.43 | 42,759 | +1.00(+1.94%) |
Sep 23, 2011 | 50.21 | 51.46 | 50.04 | 51.44 | 40,067 | +0.83(+1.64%) |
Sep 22, 2011 | 51.25 | 51.66 | 49.75 | 50.60 | 122,486 | -1.99(-3.78%) |
Sep 21, 2011 | 53.58 | 54.33 | 52.59 | 52.59 | 200,202 | -0.48(-0.90%) |
Sep 20, 2011 | 54.28 | 54.59 | 53.07 | 53.07 | 243,913 | -1.05(-1.93%) |
Sep 19, 2011 | 53.80 | 54.43 | 53.11 | 54.12 | 220,025 | -0.39(-0.72%) |
Sep 16, 2011 | 54.42 | 54.58 | 54.10 | 54.51 | 53,537 | +0.24(+0.45%) |
Sep 15, 2011 | 53.75 | 54.37 | 53.40 | 54.26 | 60,158 | +0.94(+1.76%) |
Sep 14, 2011 | 52.20 | 53.89 | 51.89 | 53.32 | 45,282 | +1.37(+2.64%) |
Sep 13, 2011 | 51.28 | 52.05 | 51.09 | 51.95 | 33,308 | +0.79(+1.55%) |
Sep 12, 2011 | 49.79 | 51.16 | 49.76 | 51.16 | 38,450 | +0.77(+1.52%) |
Sep 09, 2011 | 50.84 | 51.40 | 49.99 | 50.39 | 30,284 | -1.20(-2.32%) |
Sep 08, 2011 | 52.22 | 52.47 | 51.47 | 51.59 | 49,224 | -0.80(-1.53%) |
Sep 07, 2011 | 51.28 | 52.42 | 51.28 | 52.39 | 29,378 | +1.79(+3.54%) |
Sep 06, 2011 | 49.93 | 50.67 | 49.32 | 50.60 | 46,959 | -0.67(-1.30%) |
Sep 02, 2011 | 51.83 | 51.89 | 50.88 | 51.27 | 44,047 | -1.54(-2.91%) |
Sep 01, 2011 | 53.81 | 54.26 | 52.77 | 52.81 | 105,074 | -0.88(-1.64%) |
Aug 31, 2011 | 53.42 | 54.50 | 53.23 | 53.69 | 50,290 | +0.62(+1.18%) |
Aug 30, 2011 | 52.61 | 53.37 | 52.39 | 53.06 | 143,257 | +0.14(+0.26%) |
Aug 29, 2011 | 51.35 | 52.93 | 51.35 | 52.92 | 70,110 | +2.09(+4.12%) |
Aug 26, 2011 | 49.02 | 51.00 | 48.67 | 50.83 | 56,536 | +1.68(+3.42%) |
Aug 25, 2011 | 50.27 | 50.59 | 49.02 | 49.15 | 118,256 | -1.06(-2.10%) |
Aug 24, 2011 | 49.66 | 50.30 | 49.26 | 50.20 | 97,009 | +0.45(+0.90%) |
Aug 23, 2011 | 47.93 | 49.77 | 47.63 | 49.75 | 62,033 | +2.11(+4.44%) |
Aug 22, 2011 | 48.25 | 48.56 | 47.44 | 47.64 | 102,415 | +0.46(+0.97%) |
Aug 19, 2011 | 48.05 | 49.11 | 47.15 | 47.18 | 329,937 | -0.97(-2.01%) |
Aug 18, 2011 | 50.14 | 50.14 | 47.80 | 48.15 | 54,910 | -3.29(-6.39%) |
Aug 17, 2011 | 52.34 | 52.74 | 51.04 | 51.44 | 97,636 | -0.68(-1.31%) |
Aug 16, 2011 | 52.52 | 52.67 | 51.50 | 52.12 | 52,264 | -0.87(-1.64%) |
Aug 15, 2011 | 52.34 | 53.00 | 52.03 | 52.99 | 75,469 | +1.04(+2.00%) |
Aug 12, 2011 | 52.05 | 52.36 | 51.32 | 51.95 | 44,253 | +0.27(+0.53%) |
Aug 11, 2011 | 49.64 | 52.37 | 49.64 | 51.68 | 186,412 | +2.33(+4.72%) |
Aug 10, 2011 | 50.80 | 51.26 | 49.34 | 49.35 | 109,020 | -2.57(-4.95%) |
Aug 09, 2011 | 52.84 | 51.93 | 48.78 | 51.93 | 204,533 | +2.79(+5.67%) |
Aug 08, 2011 | 51.52 | 52.31 | 49.12 | 49.14 | 217,926 | -4.06(-7.63%) |
Aug 05, 2011 | 54.40 | 54.65 | 51.67 | 53.20 | 994,112 | -0.76(-1.41%) |
Aug 04, 2011 | 56.32 | 56.32 | 53.96 | 53.96 | 275,027 | -2.88(-5.06%) |
Aug 03, 2011 | 56.21 | 56.87 | 55.11 | 56.84 | 232,707 | +0.72(+1.29%) |
Aug 02, 2011 | 57.02 | 57.68 | 56.11 | 56.11 | 90,120 | -1.17(-2.05%) |
Aug 01, 2011 | 58.56 | 58.62 | 56.62 | 57.29 | 141,292 | -0.52(-0.90%) |
Jul 29, 2011 | 57.83 | 58.50 | 57.31 | 57.80 | 98,222 | -0.54(-0.92%) |
Jul 28, 2011 | 58.32 | 59.02 | 58.10 | 58.34 | 687,493 | -0.07(-0.12%) |
Jul 27, 2011 | 60.15 | 60.15 | 58.32 | 58.41 | 42,139 | -2.11(-3.49%) |
Jul 26, 2011 | 60.51 | 60.80 | 60.07 | 60.52 | 378,209 | +0.02(+0.03%) |
Jul 25, 2011 | 60.25 | 60.90 | 60.06 | 60.50 | 96,259 | -0.33(-0.55%) |
Jul 22, 2011 | 60.68 | 60.92 | 60.68 | 60.84 | 150,674 | +0.73(+1.22%) |
Jul 21, 2011 | 60.47 | 60.89 | 59.88 | 60.10 | 152,983 | -0.19(-0.31%) |
Jul 20, 2011 | 61.40 | 61.40 | 60.14 | 60.29 | 177,770 | -1.12(-1.82%) |
Jul 19, 2011 | 60.47 | 61.52 | 60.47 | 61.40 | 483,724 | +1.62(+2.72%) |
Jul 18, 2011 | 60.33 | 60.38 | 59.29 | 59.78 | 213,698 | -0.81(-1.34%) |
Jul 15, 2011 | 60.66 | 60.75 | 60.12 | 60.59 | 112,476 | +0.21(+0.34%) |
Jul 14, 2011 | 61.52 | 61.82 | 60.12 | 60.39 | 428,490 | -1.00(-1.63%) |
Jul 13, 2011 | 61.63 | 62.28 | 61.26 | 61.38 | 156,016 | +0.06(+0.10%) |
Jul 12, 2011 | 62.26 | 62.30 | 61.32 | 61.33 | 35,910 | -1.02(-1.63%) |
Jul 11, 2011 | 63.27 | 63.36 | 62.11 | 62.34 | 95,325 | -1.50(-2.35%) |
Jul 08, 2011 | 63.32 | 63.84 | 63.00 | 63.84 | 103,567 | -0.18(-0.28%) |
Jul 07, 2011 | 63.76 | 64.17 | 63.68 | 64.02 | 158,813 | +0.79(+1.25%) |
Jul 06, 2011 | 62.79 | 63.33 | 62.67 | 63.22 | 65,948 | +0.45(+0.72%) |
Jul 05, 2011 | 62.47 | 62.79 | 62.33 | 62.77 | 32,996 | +0.26(+0.42%) |