Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.68 | 53.68 | 51.77 | 51.78 | 1,365,929 | -2.63(-4.84%) |
Oct 28, 2011 | 53.63 | 54.81 | 53.29 | 54.41 | 1,283,633 | +0.57(+1.05%) |
Oct 27, 2011 | 52.21 | 54.63 | 52.16 | 53.84 | 1,399,343 | +3.80(+7.59%) |
Oct 26, 2011 | 50.32 | 50.92 | 49.25 | 50.05 | 1,868,237 | +0.60(+1.22%) |
Oct 25, 2011 | 51.92 | 51.92 | 49.37 | 49.44 | 1,988,842 | -2.91(-5.56%) |
Oct 24, 2011 | 50.99 | 52.86 | 50.71 | 52.35 | 1,892,490 | +1.42(+2.80%) |
Oct 21, 2011 | 49.47 | 51.01 | 49.17 | 50.93 | 2,074,535 | +2.18(+4.47%) |
Oct 20, 2011 | 48.79 | 49.31 | 47.73 | 48.75 | 1,742,615 | +0.02(+0.05%) |
Oct 19, 2011 | 50.02 | 50.05 | 48.46 | 48.72 | 1,155,500 | -1.26(-2.51%) |
Oct 18, 2011 | 47.60 | 50.49 | 47.22 | 49.98 | 2,028,250 | +2.44(+5.14%) |
Oct 17, 2011 | 50.19 | 50.28 | 47.40 | 47.54 | 1,809,235 | -2.98(-5.91%) |
Oct 14, 2011 | 49.42 | 50.60 | 49.28 | 50.52 | 1,308,611 | +1.95(+4.02%) |
Oct 13, 2011 | 48.52 | 48.70 | 47.50 | 48.57 | 1,083,984 | -0.53(-1.08%) |
Oct 12, 2011 | 47.94 | 50.02 | 47.81 | 49.10 | 1,785,066 | +1.75(+3.69%) |
Oct 11, 2011 | 46.73 | 47.60 | 46.73 | 47.35 | 1,283,858 | +0.21(+0.45%) |
Oct 10, 2011 | 46.49 | 47.44 | 46.36 | 47.14 | 1,472,821 | +1.85(+4.09%) |
Oct 07, 2011 | 47.09 | 47.22 | 44.98 | 45.29 | 2,308,884 | -1.32(-2.84%) |
Oct 06, 2011 | 46.28 | 47.02 | 46.12 | 46.61 | 2,816,743 | +1.09(+2.39%) |
Oct 05, 2011 | 44.50 | 45.81 | 43.97 | 45.52 | 1,828,491 | +1.29(+2.92%) |
Oct 04, 2011 | 40.95 | 44.34 | 40.61 | 44.23 | 3,238,631 | +2.48(+5.94%) |
Oct 03, 2011 | 42.33 | 43.07 | 41.67 | 41.75 | 3,455,229 | -1.11(-2.59%) |
Sep 30, 2011 | 42.85 | 43.98 | 42.65 | 42.86 | 2,594,488 | -1.11(-2.52%) |
Sep 29, 2011 | 44.34 | 45.06 | 42.68 | 43.97 | 2,661,365 | +0.67(+1.56%) |
Sep 28, 2011 | 44.35 | 44.88 | 43.25 | 43.30 | 2,911,517 | -1.08(-2.43%) |
Sep 27, 2011 | 43.33 | 45.94 | 43.33 | 44.38 | 4,966,279 | +2.37(+5.65%) |
Sep 26, 2011 | 40.49 | 42.12 | 39.23 | 42.00 | 2,814,459 | +1.98(+4.95%) |
Sep 23, 2011 | 39.25 | 40.56 | 38.93 | 40.02 | 2,610,907 | +0.57(+1.46%) |
Sep 22, 2011 | 39.78 | 39.96 | 38.54 | 39.45 | 2,886,600 | -1.92(-4.64%) |
Sep 21, 2011 | 43.15 | 43.52 | 41.34 | 41.37 | 2,054,137 | -1.83(-4.23%) |
Sep 20, 2011 | 45.19 | 45.41 | 43.17 | 43.20 | 2,205,031 | -1.63(-3.64%) |
Sep 19, 2011 | 44.61 | 45.19 | 43.96 | 44.83 | 1,453,654 | -0.70(-1.55%) |
Sep 16, 2011 | 46.38 | 46.59 | 45.25 | 45.53 | 2,787,148 | -0.47(-1.03%) |
Sep 15, 2011 | 45.40 | 46.56 | 45.01 | 46.01 | 3,406,537 | +1.09(+2.44%) |
Sep 14, 2011 | 44.91 | 45.72 | 43.44 | 44.91 | 1,114,783 | +0.38(+0.86%) |
Sep 13, 2011 | 43.72 | 45.03 | 43.55 | 44.53 | 1,342,971 | +0.77(+1.77%) |
Sep 12, 2011 | 42.67 | 43.85 | 42.39 | 43.76 | 1,717,244 | +0.47(+1.08%) |
Sep 09, 2011 | 43.38 | 44.37 | 42.85 | 43.29 | 3,787,889 | -0.92(-2.08%) |
Sep 08, 2011 | 44.77 | 45.03 | 43.58 | 44.21 | 3,709,254 | -1.14(-2.51%) |
Sep 07, 2011 | 44.70 | 45.51 | 44.51 | 45.35 | 2,622,671 | +1.58(+3.62%) |
Sep 06, 2011 | 43.62 | 44.11 | 42.86 | 43.76 | 3,556,842 | -1.62(-3.58%) |
Sep 02, 2011 | 46.31 | 46.66 | 44.97 | 45.39 | 1,917,482 | -2.36(-4.95%) |
Sep 01, 2011 | 48.91 | 49.68 | 47.69 | 47.75 | 2,797,694 | -1.33(-2.71%) |
Aug 31, 2011 | 48.16 | 49.58 | 48.11 | 49.08 | 4,382,754 | +1.38(+2.89%) |
Aug 30, 2011 | 45.98 | 48.05 | 45.68 | 47.70 | 2,047,544 | +1.38(+2.97%) |
Aug 29, 2011 | 46.47 | 46.97 | 45.53 | 46.33 | 2,275,482 | +0.53(+1.15%) |
Aug 26, 2011 | 43.69 | 46.21 | 43.12 | 45.80 | 2,599,241 | +1.61(+3.65%) |
Aug 25, 2011 | 45.62 | 45.92 | 44.01 | 44.18 | 1,955,112 | -0.92(-2.04%) |
Aug 24, 2011 | 43.64 | 45.21 | 43.26 | 45.10 | 2,119,179 | +1.24(+2.83%) |
Aug 23, 2011 | 41.19 | 44.00 | 40.68 | 43.86 | 4,811,241 | +2.76(+6.70%) |
Aug 22, 2011 | 42.16 | 42.32 | 40.58 | 41.11 | 2,776,962 | +0.04(+0.09%) |
Aug 19, 2011 | 42.04 | 43.31 | 40.76 | 41.07 | 3,144,298 | -1.58(-3.71%) |
Aug 18, 2011 | 45.59 | 45.71 | 42.21 | 42.65 | 4,270,945 | -4.79(-10.10%) |
Aug 17, 2011 | 48.54 | 49.24 | 47.37 | 47.44 | 2,232,826 | -0.78(-1.62%) |
Aug 16, 2011 | 48.68 | 49.40 | 47.74 | 48.23 | 2,377,254 | -1.16(-2.36%) |
Aug 15, 2011 | 50.15 | 50.50 | 49.14 | 49.39 | 2,890,133 | -0.31(-0.62%) |
Aug 12, 2011 | 47.77 | 49.72 | 47.77 | 49.69 | 3,359,694 | +2.20(+4.64%) |
Aug 11, 2011 | 45.06 | 48.29 | 44.31 | 47.49 | 3,974,292 | +3.00(+6.73%) |
Aug 10, 2011 | 44.99 | 46.39 | 44.40 | 44.49 | 4,897,816 | -1.77(-3.83%) |
Aug 09, 2011 | 45.44 | 46.28 | 42.88 | 46.26 | 5,125,871 | +3.37(+7.85%) |
Aug 08, 2011 | 45.44 | 46.80 | 42.83 | 42.90 | 4,679,102 | -4.57(-9.62%) |
Aug 05, 2011 | 50.81 | 50.91 | 45.99 | 47.47 | 6,019,987 | -2.13(-4.29%) |
Aug 04, 2011 | 52.70 | 53.03 | 49.55 | 49.59 | 3,669,197 | -4.22(-7.84%) |
Aug 03, 2011 | 51.39 | 54.12 | 50.32 | 53.81 | 4,235,791 | +2.38(+4.62%) |
Aug 02, 2011 | 53.57 | 54.74 | 51.29 | 51.43 | 3,939,999 | -2.63(-4.86%) |