Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 49.03 | 49.03 | 47.63 | 48.18 | 529,334 | -1.46(-2.94%) |
Sep 29, 2011 | 50.75 | 50.75 | 48.98 | 49.64 | 349,252 | +0.85(+1.74%) |
Sep 28, 2011 | 50.48 | 50.66 | 48.75 | 48.78 | 623,777 | -1.74(-3.44%) |
Sep 27, 2011 | 50.42 | 51.27 | 50.20 | 50.52 | 588,874 | +1.54(+3.14%) |
Sep 26, 2011 | 49.46 | 49.46 | 48.12 | 48.98 | 518,052 | +1.33(+2.79%) |
Sep 23, 2011 | 47.60 | 48.46 | 47.09 | 47.65 | 960,430 | -0.05(-0.11%) |
Sep 22, 2011 | 48.02 | 48.55 | 47.17 | 47.71 | 927,729 | -3.98(-7.69%) |
Sep 21, 2011 | 53.46 | 53.50 | 51.68 | 51.68 | 424,077 | -2.23(-4.13%) |
Sep 20, 2011 | 53.91 | 54.49 | 53.56 | 53.91 | 235,389 | -0.17(-0.32%) |
Sep 19, 2011 | 53.47 | 54.61 | 53.20 | 54.08 | 266,652 | -0.68(-1.24%) |
Sep 16, 2011 | 55.21 | 55.39 | 54.49 | 54.76 | 148,618 | -0.59(-1.06%) |
Sep 15, 2011 | 55.44 | 56.49 | 55.18 | 55.35 | 299,372 | +0.24(+0.44%) |
Sep 14, 2011 | 55.47 | 55.74 | 54.71 | 55.11 | 208,203 | -0.37(-0.67%) |
Sep 13, 2011 | 55.62 | 55.98 | 54.95 | 55.48 | 123,055 | -0.08(-0.15%) |
Sep 12, 2011 | 55.55 | 55.91 | 54.34 | 55.56 | 214,635 | -1.66(-2.90%) |
Sep 09, 2011 | 58.57 | 58.57 | 56.85 | 57.22 | 76,301 | -1.93(-3.26%) |
Sep 08, 2011 | 59.05 | 59.62 | 58.74 | 59.15 | 80,102 | -0.52(-0.87%) |
Sep 07, 2011 | 58.69 | 59.71 | 58.63 | 59.66 | 134,951 | +1.50(+2.58%) |
Sep 06, 2011 | 57.61 | 58.28 | 56.70 | 58.16 | 281,854 | -2.38(-3.93%) |
Sep 02, 2011 | 60.28 | 61.18 | 60.23 | 60.54 | 187,941 | -0.45(-0.74%) |
Sep 01, 2011 | 61.14 | 61.59 | 60.48 | 60.99 | 213,329 | -0.23(-0.37%) |
Aug 31, 2011 | 60.69 | 61.34 | 60.35 | 61.22 | 617,916 | +1.41(+2.36%) |
Aug 30, 2011 | 59.11 | 60.09 | 58.96 | 59.81 | 68,899 | +0.40(+0.67%) |
Aug 29, 2011 | 59.43 | 59.51 | 59.02 | 59.41 | 369,011 | +1.10(+1.88%) |
Aug 26, 2011 | 57.40 | 58.31 | 56.74 | 58.31 | 154,820 | +0.34(+0.59%) |
Aug 25, 2011 | 58.61 | 58.76 | 57.32 | 57.97 | 211,973 | -0.62(-1.05%) |
Aug 24, 2011 | 58.82 | 59.54 | 58.11 | 58.58 | 254,738 | -0.21(-0.35%) |
Aug 23, 2011 | 57.90 | 58.79 | 57.54 | 58.79 | 101,067 | +1.32(+2.30%) |
Aug 22, 2011 | 59.39 | 59.75 | 57.20 | 57.47 | 106,736 | +0.21(+0.36%) |
Aug 19, 2011 | 56.72 | 58.18 | 56.60 | 57.26 | 224,842 | -0.28(-0.49%) |
Aug 18, 2011 | 56.82 | 57.96 | 56.16 | 57.54 | 263,608 | -1.49(-2.52%) |
Aug 17, 2011 | 59.03 | 59.43 | 58.35 | 59.03 | 264,067 | +0.90(+1.54%) |
Aug 16, 2011 | 59.31 | 59.31 | 57.90 | 58.13 | 139,548 | -1.68(-2.80%) |
Aug 15, 2011 | 59.71 | 60.11 | 59.23 | 59.81 | 90,702 | +0.90(+1.52%) |
Aug 12, 2011 | 58.67 | 60.28 | 58.67 | 58.91 | 187,297 | +0.31(+0.53%) |
Aug 11, 2011 | 57.30 | 59.43 | 56.17 | 58.60 | 373,947 | +2.31(+4.10%) |
Aug 10, 2011 | 54.54 | 57.44 | 53.76 | 56.29 | 456,497 | +0.31(+0.55%) |
Aug 09, 2011 | 57.41 | 56.20 | 52.04 | 55.98 | 813,359 | +4.01(+7.72%) |
Aug 08, 2011 | 55.41 | 55.41 | 51.67 | 51.97 | 755,870 | -5.13(-8.99%) |
Aug 05, 2011 | 58.77 | 59.60 | 55.63 | 57.11 | 544,498 | -1.22(-2.10%) |
Aug 04, 2011 | 60.40 | 60.76 | 58.00 | 58.33 | 547,568 | -3.35(-5.43%) |
Aug 03, 2011 | 62.36 | 62.64 | 60.66 | 61.68 | 480,573 | -0.85(-1.36%) |
Aug 02, 2011 | 63.78 | 64.30 | 62.49 | 62.53 | 211,592 | -1.77(-2.75%) |
Aug 01, 2011 | 64.14 | 64.50 | 63.48 | 64.30 | 240,544 | +1.27(+2.01%) |
Jul 29, 2011 | 62.94 | 63.53 | 62.31 | 63.03 | 365,767 | -0.43(-0.67%) |
Jul 28, 2011 | 63.26 | 64.23 | 62.95 | 63.46 | 241,116 | +0.08(+0.13%) |
Jul 27, 2011 | 64.79 | 65.04 | 63.15 | 63.37 | 382,611 | -1.25(-1.93%) |
Jul 26, 2011 | 65.61 | 65.88 | 64.41 | 64.62 | 993,407 | -0.74(-1.14%) |
Jul 25, 2011 | 65.28 | 65.57 | 65.11 | 65.37 | 324,925 | -0.26(-0.40%) |
Jul 22, 2011 | 66.48 | 66.48 | 65.61 | 65.63 | 463,715 | -0.46(-0.70%) |
Jul 21, 2011 | 65.67 | 66.41 | 65.35 | 66.09 | 239,598 | +0.56(+0.86%) |
Jul 20, 2011 | 67.39 | 67.39 | 65.28 | 65.53 | 356,887 | -1.16(-1.74%) |
Jul 19, 2011 | 67.13 | 67.58 | 66.42 | 66.69 | 633,675 | -0.14(-0.20%) |
Jul 18, 2011 | 67.01 | 67.33 | 66.56 | 66.82 | 168,377 | -0.63(-0.94%) |
Jul 15, 2011 | 67.69 | 67.89 | 67.07 | 67.46 | 167,597 | -0.10(-0.15%) |
Jul 14, 2011 | 68.18 | 68.18 | 67.02 | 67.56 | 311,813 | +0.26(+0.39%) |
Jul 13, 2011 | 67.38 | 68.10 | 67.07 | 67.30 | 160,842 | +0.42(+0.62%) |
Jul 12, 2011 | 66.76 | 67.55 | 66.72 | 66.88 | 424,328 | -0.40(-0.59%) |
Jul 11, 2011 | 67.02 | 67.38 | 66.49 | 67.28 | 313,913 | -0.54(-0.80%) |
Jul 08, 2011 | 68.02 | 68.19 | 67.31 | 67.82 | 302,759 | -0.81(-1.19%) |
Jul 07, 2011 | 68.57 | 68.87 | 68.35 | 68.64 | 216,808 | +0.63(+0.93%) |
Jul 06, 2011 | 68.30 | 68.30 | 67.69 | 68.00 | 270,378 | -0.39(-0.57%) |
Jul 05, 2011 | 68.06 | 68.56 | 67.70 | 68.39 | 217,407 | -0.17(-0.25%) |