Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.43 | 43.23 | 42.04 | 42.52 | 2,989,414 | -0.49(-1.14%) |
Sep 29, 2011 | 43.82 | 44.05 | 42.27 | 43.01 | 1,219,990 | +0.25(+0.58%) |
Sep 28, 2011 | 43.93 | 44.14 | 42.70 | 42.76 | 1,914,582 | -1.15(-2.61%) |
Sep 27, 2011 | 43.00 | 45.13 | 42.89 | 43.91 | 2,505,633 | +2.25(+5.39%) |
Sep 26, 2011 | 41.55 | 41.70 | 40.07 | 41.66 | 1,115,109 | +0.36(+0.87%) |
Sep 23, 2011 | 40.11 | 41.64 | 40.08 | 41.30 | 1,458,129 | +0.38(+0.93%) |
Sep 22, 2011 | 42.65 | 42.76 | 40.12 | 40.92 | 3,331,161 | -3.16(-7.17%) |
Sep 21, 2011 | 45.67 | 45.85 | 44.08 | 44.08 | 1,756,955 | -1.79(-3.90%) |
Sep 20, 2011 | 46.17 | 46.57 | 45.83 | 45.87 | 905,478 | -0.27(-0.58%) |
Sep 19, 2011 | 45.98 | 46.38 | 45.63 | 46.14 | 802,503 | -0.66(-1.42%) |
Sep 16, 2011 | 46.61 | 47.38 | 46.56 | 46.80 | 1,426,717 | +0.45(+0.96%) |
Sep 15, 2011 | 46.26 | 46.57 | 45.69 | 46.36 | 1,023,492 | +0.39(+0.84%) |
Sep 14, 2011 | 45.31 | 46.31 | 44.92 | 45.97 | 1,061,268 | +0.76(+1.68%) |
Sep 13, 2011 | 45.16 | 45.49 | 44.97 | 45.21 | 1,323,793 | +0.01(+0.03%) |
Sep 12, 2011 | 45.25 | 45.68 | 44.21 | 45.20 | 882,862 | -0.41(-0.90%) |
Sep 09, 2011 | 45.80 | 46.10 | 45.02 | 45.61 | 1,091,823 | -0.92(-1.98%) |
Sep 08, 2011 | 46.99 | 47.47 | 46.42 | 46.53 | 1,380,542 | -0.96(-2.03%) |
Sep 07, 2011 | 46.45 | 47.67 | 46.36 | 47.49 | 1,229,499 | +1.72(+3.76%) |
Sep 06, 2011 | 44.94 | 45.78 | 44.47 | 45.77 | 845,582 | -0.31(-0.67%) |
Sep 02, 2011 | 46.09 | 46.72 | 45.81 | 46.07 | 1,067,815 | -1.02(-2.17%) |
Sep 01, 2011 | 47.09 | 47.42 | 46.66 | 47.09 | 1,279,942 | -0.11(-0.23%) |
Aug 31, 2011 | 46.96 | 47.48 | 46.73 | 47.20 | 1,917,666 | +0.50(+1.08%) |
Aug 30, 2011 | 46.30 | 47.05 | 45.94 | 46.70 | 1,252,597 | +0.19(+0.41%) |
Aug 29, 2011 | 45.77 | 47.04 | 45.77 | 46.51 | 1,125,384 | +1.27(+2.81%) |
Aug 26, 2011 | 43.78 | 45.45 | 43.18 | 45.24 | 1,570,090 | +1.17(+2.67%) |
Aug 25, 2011 | 45.24 | 45.24 | 43.93 | 44.07 | 1,132,505 | -1.09(-2.42%) |
Aug 24, 2011 | 44.94 | 45.39 | 44.44 | 45.16 | 1,265,969 | -0.09(-0.21%) |
Aug 23, 2011 | 43.83 | 45.26 | 43.45 | 45.26 | 1,398,485 | +1.79(+4.11%) |
Aug 22, 2011 | 44.50 | 45.23 | 43.27 | 43.47 | 1,285,073 | -0.24(-0.55%) |
Aug 19, 2011 | 43.82 | 44.99 | 43.62 | 43.71 | 1,283,298 | -0.65(-1.46%) |
Aug 18, 2011 | 45.03 | 45.27 | 43.99 | 44.36 | 1,176,015 | -2.02(-4.36%) |
Aug 17, 2011 | 46.10 | 46.84 | 46.10 | 46.38 | 1,068,577 | +0.59(+1.29%) |
Aug 16, 2011 | 45.59 | 46.19 | 45.24 | 45.79 | 1,113,948 | -0.16(-0.35%) |
Aug 15, 2011 | 45.00 | 46.15 | 44.95 | 45.95 | 1,310,677 | +1.32(+2.96%) |
Aug 12, 2011 | 45.33 | 45.33 | 44.18 | 44.63 | 1,113,885 | -0.12(-0.28%) |
Aug 11, 2011 | 43.39 | 45.31 | 43.13 | 44.75 | 1,949,992 | +1.97(+4.60%) |
Aug 10, 2011 | 43.44 | 43.96 | 42.57 | 42.78 | 1,618,626 | -1.16(-2.65%) |
Aug 09, 2011 | 44.83 | 43.96 | 41.54 | 43.95 | 2,827,756 | +1.35(+3.17%) |
Aug 08, 2011 | 44.83 | 45.14 | 42.46 | 42.60 | 3,372,230 | -3.72(-8.03%) |
Aug 05, 2011 | 46.49 | 46.71 | 44.24 | 46.32 | 2,315,725 | +0.17(+0.38%) |
Aug 04, 2011 | 48.68 | 48.68 | 46.11 | 46.14 | 3,095,373 | -3.32(-6.71%) |
Aug 03, 2011 | 48.97 | 49.58 | 48.32 | 49.46 | 1,471,004 | +0.31(+0.62%) |
Aug 02, 2011 | 49.48 | 49.85 | 48.96 | 49.16 | 1,838,393 | -0.89(-1.77%) |
Aug 01, 2011 | 49.99 | 50.67 | 49.29 | 50.04 | 1,237,598 | +0.05(+0.10%) |
Jul 29, 2011 | 49.92 | 50.35 | 49.45 | 49.99 | 1,175,881 | -0.46(-0.91%) |
Jul 28, 2011 | 52.83 | 53.20 | 49.49 | 50.45 | 3,064,037 | -1.13(-2.18%) |
Jul 27, 2011 | 51.86 | 52.25 | 51.44 | 51.58 | 1,718,768 | -0.60(-1.14%) |
Jul 26, 2011 | 52.96 | 53.05 | 51.98 | 52.17 | 1,174,829 | -0.65(-1.24%) |
Jul 25, 2011 | 52.42 | 53.15 | 52.42 | 52.83 | 760,863 | -0.27(-0.51%) |
Jul 22, 2011 | 52.73 | 53.39 | 52.41 | 53.09 | 966,920 | +0.23(+0.43%) |
Jul 21, 2011 | 52.28 | 53.28 | 52.11 | 52.87 | 1,172,031 | +1.00(+1.93%) |
Jul 20, 2011 | 51.23 | 52.11 | 50.96 | 51.87 | 1,105,583 | +0.75(+1.46%) |
Jul 19, 2011 | 50.20 | 51.31 | 50.06 | 51.12 | 758,651 | +1.27(+2.55%) |
Jul 18, 2011 | 50.56 | 50.70 | 49.42 | 49.85 | 989,164 | -1.08(-2.11%) |
Jul 15, 2011 | 50.43 | 51.03 | 50.22 | 50.92 | 1,102,820 | +0.63(+1.26%) |
Jul 14, 2011 | 50.70 | 51.50 | 50.19 | 50.29 | 988,007 | -0.39(-0.77%) |
Jul 13, 2011 | 50.86 | 51.21 | 50.54 | 50.68 | 862,027 | +0.18(+0.36%) |
Jul 12, 2011 | 50.49 | 50.88 | 50.41 | 50.50 | 778,717 | -0.18(-0.36%) |
Jul 11, 2011 | 50.98 | 51.35 | 50.50 | 50.68 | 758,087 | -1.08(-2.08%) |
Jul 08, 2011 | 51.05 | 51.82 | 50.68 | 51.76 | 994,837 | -0.02(-0.04%) |
Jul 07, 2011 | 51.69 | 52.18 | 51.57 | 51.78 | 1,160,893 | +0.65(+1.26%) |
Jul 06, 2011 | 51.08 | 51.36 | 50.77 | 51.13 | 984,130 | -0.27(-0.52%) |
Jul 05, 2011 | 50.73 | 51.40 | 50.51 | 51.40 | 1,270,765 | +0.75(+1.48%) |