Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.19 | 54.22 | 53.22 | 53.33 | 203,283 | -1.00(-1.84%) |
Oct 28, 2011 | 53.08 | 54.33 | 52.82 | 54.32 | 324,778 | +0.87(+1.63%) |
Oct 27, 2011 | 53.26 | 53.60 | 52.36 | 53.45 | 463,659 | +1.76(+3.41%) |
Oct 26, 2011 | 52.16 | 52.56 | 50.88 | 51.69 | 261,146 | +0.43(+0.83%) |
Oct 25, 2011 | 52.42 | 52.42 | 51.01 | 51.26 | 281,000 | -1.08(-2.06%) |
Oct 24, 2011 | 51.67 | 52.39 | 51.37 | 52.34 | 166,551 | +0.83(+1.61%) |
Oct 21, 2011 | 49.66 | 51.54 | 49.40 | 51.51 | 376,432 | +2.21(+4.48%) |
Oct 20, 2011 | 49.68 | 49.77 | 48.69 | 49.30 | 150,395 | -0.48(-0.97%) |
Oct 19, 2011 | 49.74 | 50.14 | 49.51 | 49.78 | 310,635 | +0.15(+0.31%) |
Oct 18, 2011 | 48.92 | 50.16 | 48.51 | 49.63 | 111,939 | +0.69(+1.40%) |
Oct 17, 2011 | 49.71 | 49.79 | 48.75 | 48.94 | 147,114 | -1.20(-2.40%) |
Oct 14, 2011 | 50.05 | 50.39 | 49.74 | 50.14 | 90,633 | +0.61(+1.22%) |
Oct 13, 2011 | 49.66 | 49.78 | 48.88 | 49.54 | 68,916 | -0.25(-0.50%) |
Oct 12, 2011 | 50.00 | 50.74 | 49.67 | 49.79 | 138,397 | -0.05(-0.11%) |
Oct 11, 2011 | 49.17 | 50.19 | 49.17 | 49.84 | 143,133 | +0.44(+0.88%) |
Oct 10, 2011 | 49.21 | 49.81 | 48.92 | 49.41 | 102,762 | +1.05(+2.17%) |
Oct 07, 2011 | 48.82 | 49.08 | 48.05 | 48.35 | 223,829 | -0.46(-0.95%) |
Oct 06, 2011 | 48.19 | 48.87 | 47.91 | 48.82 | 193,257 | +0.58(+1.20%) |
Oct 05, 2011 | 47.51 | 48.39 | 47.36 | 48.24 | 221,218 | +0.76(+1.59%) |
Oct 04, 2011 | 45.31 | 47.58 | 44.99 | 47.48 | 241,471 | +1.76(+3.86%) |
Oct 03, 2011 | 47.76 | 48.21 | 45.72 | 45.72 | 239,928 | -2.18(-4.56%) |
Sep 30, 2011 | 47.98 | 48.92 | 47.88 | 47.90 | 188,672 | -0.78(-1.61%) |
Sep 29, 2011 | 48.77 | 48.98 | 47.71 | 48.68 | 100,989 | +0.76(+1.58%) |
Sep 28, 2011 | 49.22 | 49.43 | 47.90 | 47.93 | 213,917 | -1.18(-2.41%) |
Sep 27, 2011 | 48.92 | 50.06 | 48.75 | 49.11 | 286,213 | +1.18(+2.47%) |
Sep 26, 2011 | 47.51 | 48.02 | 46.91 | 47.93 | 230,133 | +0.88(+1.87%) |
Sep 23, 2011 | 46.55 | 47.34 | 46.14 | 47.04 | 293,738 | +0.12(+0.25%) |
Sep 22, 2011 | 45.56 | 47.20 | 45.56 | 46.93 | 291,451 | -0.37(-0.79%) |
Sep 21, 2011 | 49.00 | 49.22 | 47.24 | 47.30 | 250,572 | -1.86(-3.79%) |
Sep 20, 2011 | 49.48 | 50.49 | 49.15 | 49.16 | 213,976 | -0.18(-0.36%) |
Sep 19, 2011 | 49.43 | 49.77 | 48.90 | 49.34 | 172,947 | -1.03(-2.05%) |
Sep 16, 2011 | 50.45 | 50.74 | 50.03 | 50.38 | 365,219 | +0.20(+0.39%) |
Sep 15, 2011 | 50.31 | 50.39 | 49.51 | 50.18 | 361,462 | +0.43(+0.86%) |
Sep 14, 2011 | 48.64 | 50.47 | 48.46 | 49.75 | 254,176 | +1.37(+2.84%) |
Sep 13, 2011 | 47.71 | 48.74 | 47.68 | 48.38 | 308,391 | +0.67(+1.40%) |
Sep 12, 2011 | 47.27 | 47.88 | 46.66 | 47.71 | 231,178 | -0.31(-0.65%) |
Sep 09, 2011 | 49.00 | 49.30 | 47.69 | 48.02 | 217,086 | -1.45(-2.93%) |
Sep 08, 2011 | 49.92 | 50.56 | 49.45 | 49.48 | 236,035 | -1.02(-2.03%) |
Sep 07, 2011 | 49.46 | 50.84 | 49.27 | 50.50 | 226,894 | +1.82(+3.73%) |
Sep 06, 2011 | 47.66 | 48.94 | 47.48 | 48.68 | 251,738 | -0.26(-0.53%) |
Sep 02, 2011 | 49.38 | 50.11 | 48.77 | 48.94 | 280,658 | -1.49(-2.95%) |
Sep 01, 2011 | 50.48 | 52.19 | 50.27 | 50.43 | 397,964 | -0.81(-1.58%) |
Aug 31, 2011 | 50.55 | 51.49 | 50.55 | 51.24 | 346,117 | +1.00(+1.99%) |
Aug 30, 2011 | 49.81 | 50.49 | 49.57 | 50.24 | 268,029 | +0.12(+0.25%) |
Aug 29, 2011 | 48.24 | 50.27 | 48.19 | 50.12 | 294,547 | +2.41(+5.04%) |
Aug 26, 2011 | 46.47 | 47.84 | 45.61 | 47.71 | 274,032 | +1.24(+2.66%) |
Aug 25, 2011 | 47.50 | 47.92 | 46.19 | 46.47 | 230,943 | -0.66(-1.40%) |
Aug 24, 2011 | 46.03 | 47.21 | 45.93 | 47.13 | 228,811 | +0.97(+2.10%) |
Aug 23, 2011 | 44.67 | 46.16 | 44.34 | 46.16 | 192,693 | +1.72(+3.87%) |
Aug 22, 2011 | 45.31 | 45.67 | 44.03 | 44.44 | 177,443 | +0.02(+0.04%) |
Aug 19, 2011 | 44.15 | 45.11 | 44.15 | 44.43 | 224,684 | -0.12(-0.26%) |
Aug 18, 2011 | 45.65 | 45.83 | 44.32 | 44.54 | 275,882 | -2.28(-4.87%) |
Aug 17, 2011 | 47.23 | 47.97 | 46.56 | 46.82 | 211,652 | -0.24(-0.51%) |
Aug 16, 2011 | 46.48 | 47.21 | 46.17 | 47.06 | 281,378 | +0.08(+0.17%) |
Aug 15, 2011 | 46.85 | 47.11 | 46.32 | 46.98 | 156,743 | +0.51(+1.09%) |
Aug 12, 2011 | 46.12 | 46.52 | 45.57 | 46.47 | 475,673 | +0.70(+1.54%) |
Aug 11, 2011 | 44.69 | 46.15 | 44.01 | 45.77 | 554,573 | +1.67(+3.78%) |
Aug 10, 2011 | 45.52 | 45.97 | 44.02 | 44.10 | 464,846 | -2.27(-4.90%) |
Aug 09, 2011 | 45.46 | 46.44 | 43.80 | 46.38 | 612,144 | +2.57(+5.88%) |
Aug 08, 2011 | 45.46 | 46.09 | 43.80 | 43.80 | 681,802 | -3.09(-6.58%) |
Aug 05, 2011 | 47.87 | 47.87 | 45.77 | 46.89 | 733,118 | -0.54(-1.14%) |
Aug 04, 2011 | 49.74 | 49.96 | 47.39 | 47.43 | 600,415 | -2.79(-5.55%) |
Aug 03, 2011 | 50.81 | 50.97 | 49.59 | 50.22 | 605,900 | -0.53(-1.05%) |
Aug 02, 2011 | 51.84 | 52.41 | 50.70 | 50.75 | 343,750 | -1.33(-2.55%) |