Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.13 | 40.52 | 38.16 | 38.75 | 14,026 | -0.95(-2.39%) |
Sep 29, 2011 | 40.85 | 40.85 | 39.33 | 39.70 | 5,895 | -0.10(-0.26%) |
Sep 28, 2011 | 41.66 | 41.66 | 39.80 | 39.80 | 5,527 | -2.53(-5.97%) |
Sep 27, 2011 | 41.21 | 42.33 | 40.11 | 42.33 | 4,813 | +2.07(+5.15%) |
Sep 26, 2011 | 39.75 | 40.59 | 39.36 | 40.25 | 2,580 | +0.50(+1.25%) |
Sep 23, 2011 | 39.17 | 40.21 | 39.17 | 39.76 | 6,181 | +1.13(+2.92%) |
Sep 22, 2011 | 40.33 | 40.56 | 38.57 | 38.63 | 26,565 | -2.71(-6.56%) |
Sep 21, 2011 | 43.52 | 43.52 | 41.24 | 41.34 | 3,582 | -1.70(-3.95%) |
Sep 20, 2011 | 44.64 | 45.08 | 42.98 | 43.04 | 5,126 | -2.05(-4.54%) |
Sep 19, 2011 | 45.59 | 45.59 | 42.58 | 45.09 | 5,850 | -0.08(-0.17%) |
Sep 16, 2011 | 46.20 | 46.20 | 45.16 | 45.16 | 20,018 | -0.66(-1.43%) |
Sep 15, 2011 | 45.72 | 45.90 | 45.49 | 45.82 | 4,787 | +0.67(+1.47%) |
Sep 14, 2011 | 44.99 | 45.26 | 43.85 | 45.16 | 7,307 | +0.20(+0.45%) |
Sep 13, 2011 | 42.79 | 45.18 | 42.79 | 44.95 | 10,913 | +2.23(+5.23%) |
Sep 12, 2011 | 40.93 | 42.83 | 40.93 | 42.72 | 6,616 | +1.37(+3.32%) |
Sep 09, 2011 | 45.73 | 45.73 | 41.25 | 41.35 | 12,355 | -1.62(-3.76%) |
Sep 08, 2011 | 44.78 | 46.01 | 42.55 | 42.97 | 10,154 | -2.03(-4.51%) |
Sep 07, 2011 | 45.26 | 45.28 | 43.97 | 45.00 | 22,665 | +2.11(+4.91%) |
Sep 06, 2011 | 41.65 | 43.62 | 40.45 | 42.89 | 30,980 | +0.01(+0.02%) |
Sep 02, 2011 | 44.50 | 44.50 | 42.88 | 42.88 | 7,042 | -2.48(-5.46%) |
Sep 01, 2011 | 46.08 | 47.61 | 45.17 | 45.36 | 10,134 | -1.16(-2.50%) |
Aug 31, 2011 | 45.88 | 47.66 | 45.43 | 46.52 | 31,893 | +1.30(+2.87%) |
Aug 30, 2011 | 45.88 | 47.25 | 44.19 | 45.22 | 135,389 | -0.93(-2.01%) |
Aug 29, 2011 | 47.22 | 47.57 | 45.29 | 46.15 | 56,596 | -1.51(-3.16%) |
Aug 26, 2011 | 47.50 | 48.24 | 45.28 | 47.66 | 28,839 | +1.40(+3.02%) |
Aug 25, 2011 | 47.72 | 47.73 | 46.13 | 46.26 | 8,456 | -0.90(-1.91%) |
Aug 24, 2011 | 46.01 | 47.20 | 45.28 | 47.16 | 15,147 | +1.31(+2.87%) |
Aug 23, 2011 | 39.86 | 45.85 | 39.86 | 45.85 | 27,826 | +5.79(+14.45%) |
Aug 22, 2011 | 41.69 | 41.84 | 38.68 | 40.06 | 7,881 | -0.47(-1.16%) |
Aug 19, 2011 | 40.44 | 41.20 | 40.27 | 40.53 | 10,557 | -0.20(-0.50%) |
Aug 18, 2011 | 43.61 | 43.61 | 40.57 | 40.73 | 32,608 | -3.86(-8.65%) |
Aug 17, 2011 | 46.98 | 46.98 | 44.48 | 44.59 | 13,275 | -2.52(-5.35%) |
Aug 16, 2011 | 48.90 | 48.90 | 44.74 | 47.11 | 10,491 | -2.25(-4.56%) |
Aug 15, 2011 | 47.50 | 50.16 | 47.23 | 49.36 | 4,618 | +2.63(+5.62%) |
Aug 12, 2011 | 50.33 | 50.88 | 46.70 | 46.73 | 7,974 | -1.68(-3.46%) |
Aug 11, 2011 | 48.42 | 50.00 | 47.39 | 48.41 | 24,846 | +0.20(+0.42%) |
Aug 10, 2011 | 48.90 | 51.44 | 47.24 | 48.21 | 10,726 | -2.33(-4.60%) |
Aug 09, 2011 | 49.17 | 51.79 | 47.28 | 50.53 | 10,649 | +3.50(+7.43%) |
Aug 08, 2011 | 51.07 | 52.29 | 47.03 | 47.03 | 12,070 | -5.25(-10.04%) |
Aug 05, 2011 | 54.56 | 54.56 | 51.19 | 52.28 | 12,196 | -1.57(-2.91%) |
Aug 04, 2011 | 55.10 | 55.58 | 53.85 | 53.85 | 22,670 | -1.74(-3.14%) |
Aug 03, 2011 | 52.02 | 56.00 | 52.02 | 55.59 | 22,809 | +2.87(+5.45%) |
Aug 02, 2011 | 53.41 | 54.18 | 52.22 | 52.72 | 8,773 | -0.72(-1.36%) |
Aug 01, 2011 | 53.62 | 54.10 | 52.88 | 53.45 | 11,085 | +0.91(+1.73%) |
Jul 29, 2011 | 52.15 | 53.07 | 51.49 | 52.54 | 22,935 | +0.55(+1.05%) |
Jul 28, 2011 | 54.10 | 54.34 | 51.62 | 51.99 | 12,018 | -2.38(-4.37%) |
Jul 27, 2011 | 56.33 | 56.33 | 54.36 | 54.36 | 6,610 | -2.17(-3.83%) |
Jul 26, 2011 | 56.87 | 57.68 | 55.12 | 56.53 | 30,388 | -0.90(-1.57%) |
Jul 25, 2011 | 58.37 | 58.68 | 56.79 | 57.43 | 4,571 | -1.15(-1.97%) |
Jul 22, 2011 | 58.91 | 59.14 | 58.58 | 58.58 | 6,308 | -0.88(-1.49%) |
Jul 21, 2011 | 59.65 | 59.65 | 59.21 | 59.47 | 5,387 | -0.17(-0.28%) |
Jul 20, 2011 | 58.55 | 59.64 | 58.55 | 59.64 | 1,305 | -0.42(-0.70%) |
Jul 19, 2011 | 58.95 | 60.06 | 58.95 | 60.06 | 5,370 | +1.58(+2.69%) |
Jul 18, 2011 | 60.51 | 60.51 | 58.42 | 58.48 | 17,367 | -2.08(-3.44%) |
Jul 15, 2011 | 58.75 | 61.33 | 58.75 | 60.56 | 10,188 | +2.15(+3.68%) |
Jul 14, 2011 | 60.03 | 60.67 | 58.42 | 58.42 | 12,864 | -1.18(-1.98%) |
Jul 13, 2011 | 60.45 | 60.73 | 59.33 | 59.60 | 24,197 | -0.47(-0.79%) |
Jul 12, 2011 | 59.86 | 60.61 | 59.45 | 60.07 | 24,641 | -0.60(-0.99%) |
Jul 11, 2011 | 61.50 | 62.04 | 60.66 | 60.67 | 8,206 | -1.69(-2.72%) |
Jul 08, 2011 | 61.96 | 62.58 | 61.81 | 62.36 | 14,140 | -0.76(-1.20%) |
Jul 07, 2011 | 62.19 | 63.12 | 60.87 | 63.12 | 9,063 | +1.55(+2.52%) |
Jul 06, 2011 | 60.66 | 61.67 | 59.96 | 61.57 | 7,162 | +0.55(+0.90%) |
Jul 05, 2011 | 60.30 | 61.46 | 59.58 | 61.02 | 18,184 | +1.50(+2.52%) |