Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 51.29 | 52.46 | 51.16 | 51.71 | 4,802,610 | +0.32(+0.62%) |
Oct 28, 2011 | 51.59 | 52.25 | 51.14 | 51.39 | 3,295,175 | -0.15(-0.29%) |
Oct 27, 2011 | 53.16 | 53.35 | 51.25 | 51.54 | 4,636,968 | -0.48(-0.92%) |
Oct 26, 2011 | 53.78 | 53.78 | 51.54 | 52.02 | 6,466,370 | -1.73(-3.22%) |
Oct 25, 2011 | 53.59 | 54.44 | 53.18 | 53.75 | 4,806,547 | +0.11(+0.20%) |
Oct 24, 2011 | 52.73 | 53.73 | 52.17 | 53.64 | 3,239,355 | +0.91(+1.72%) |
Oct 21, 2011 | 52.06 | 52.73 | 51.54 | 52.73 | 3,114,925 | +1.16(+2.25%) |
Oct 20, 2011 | 51.61 | 51.82 | 50.97 | 51.58 | 2,008,594 | +0.16(+0.30%) |
Oct 19, 2011 | 51.71 | 52.24 | 51.24 | 51.42 | 1,800,439 | -0.35(-0.67%) |
Oct 18, 2011 | 50.96 | 52.07 | 50.58 | 51.77 | 2,875,910 | +0.86(+1.69%) |
Oct 17, 2011 | 51.61 | 52.09 | 50.80 | 50.91 | 3,635,414 | -0.87(-1.67%) |
Oct 14, 2011 | 52.47 | 52.53 | 51.60 | 51.77 | 2,561,025 | -0.29(-0.55%) |
Oct 13, 2011 | 51.71 | 52.18 | 51.29 | 52.06 | 1,670,219 | +0.19(+0.37%) |
Oct 12, 2011 | 52.21 | 52.41 | 51.75 | 51.87 | 2,109,072 | -0.13(-0.25%) |
Oct 11, 2011 | 51.41 | 52.19 | 51.41 | 52.00 | 2,344,214 | +0.39(+0.75%) |
Oct 10, 2011 | 51.26 | 51.65 | 50.77 | 51.61 | 2,264,636 | +1.19(+2.36%) |
Oct 07, 2011 | 50.15 | 50.96 | 49.79 | 50.42 | 3,501,563 | +0.59(+1.19%) |
Oct 06, 2011 | 49.82 | 50.23 | 49.44 | 49.83 | 3,156,744 | +0.44(+0.88%) |
Oct 05, 2011 | 49.81 | 50.26 | 49.04 | 49.39 | 4,365,400 | -0.14(-0.29%) |
Oct 04, 2011 | 48.00 | 49.57 | 47.95 | 49.53 | 3,303,658 | +1.05(+2.16%) |
Oct 03, 2011 | 49.49 | 49.94 | 48.45 | 48.48 | 3,995,857 | -1.01(-2.04%) |
Sep 30, 2011 | 48.84 | 50.01 | 48.74 | 49.49 | 4,913,559 | +0.10(+0.21%) |
Sep 29, 2011 | 50.59 | 50.68 | 48.37 | 49.39 | 5,311,995 | -0.57(-1.13%) |
Sep 28, 2011 | 50.62 | 51.04 | 49.90 | 49.96 | 2,687,645 | -0.65(-1.28%) |
Sep 27, 2011 | 51.22 | 51.26 | 50.22 | 50.60 | 4,299,315 | +0.33(+0.66%) |
Sep 26, 2011 | 49.72 | 50.28 | 49.19 | 50.27 | 7,069,446 | +1.15(+2.34%) |
Sep 23, 2011 | 50.06 | 50.91 | 48.88 | 49.12 | 7,011,364 | -0.72(-1.44%) |
Sep 22, 2011 | 48.29 | 50.56 | 48.22 | 49.83 | 7,924,376 | +0.33(+0.67%) |
Sep 21, 2011 | 51.42 | 51.60 | 49.50 | 49.50 | 5,950,353 | -1.90(-3.70%) |
Sep 20, 2011 | 52.42 | 52.46 | 51.32 | 51.40 | 4,495,616 | -0.85(-1.63%) |
Sep 19, 2011 | 51.14 | 52.49 | 50.99 | 52.25 | 5,205,966 | +0.45(+0.87%) |
Sep 16, 2011 | 51.29 | 51.92 | 50.77 | 51.80 | 6,016,840 | +0.40(+0.78%) |
Sep 15, 2011 | 50.26 | 51.44 | 50.26 | 51.40 | 2,991,779 | +1.27(+2.53%) |
Sep 14, 2011 | 49.78 | 50.76 | 49.47 | 50.13 | 4,120,525 | +0.59(+1.20%) |
Sep 13, 2011 | 49.48 | 50.57 | 49.16 | 49.54 | 4,536,039 | +0.32(+0.65%) |
Sep 12, 2011 | 48.03 | 49.25 | 48.03 | 49.22 | 3,710,103 | +0.46(+0.94%) |
Sep 09, 2011 | 48.48 | 49.04 | 48.05 | 48.76 | 3,737,763 | -0.25(-0.51%) |
Sep 08, 2011 | 49.43 | 49.74 | 48.93 | 49.02 | 2,547,439 | -0.68(-1.37%) |
Sep 07, 2011 | 49.12 | 49.86 | 48.67 | 49.70 | 2,448,635 | +1.17(+2.42%) |
Sep 06, 2011 | 47.47 | 48.60 | 47.08 | 48.52 | 3,446,006 | -0.10(-0.21%) |
Sep 02, 2011 | 49.15 | 49.51 | 48.46 | 48.63 | 3,233,058 | -1.14(-2.30%) |
Sep 01, 2011 | 50.69 | 51.05 | 49.70 | 49.77 | 3,453,305 | -0.78(-1.54%) |
Aug 31, 2011 | 50.81 | 50.93 | 50.19 | 50.55 | 2,663,140 | +0.06(+0.12%) |
Aug 30, 2011 | 49.88 | 50.81 | 49.40 | 50.49 | 3,219,865 | +0.53(+1.06%) |
Aug 29, 2011 | 49.78 | 50.22 | 49.33 | 49.96 | 2,771,232 | +0.55(+1.12%) |
Aug 26, 2011 | 48.36 | 49.42 | 47.56 | 49.40 | 2,731,862 | +0.82(+1.68%) |
Aug 25, 2011 | 49.59 | 49.74 | 48.38 | 48.59 | 2,971,875 | -0.82(-1.67%) |
Aug 24, 2011 | 48.40 | 49.43 | 48.24 | 49.41 | 2,535,795 | +0.93(+1.92%) |
Aug 23, 2011 | 47.37 | 48.55 | 47.28 | 48.48 | 3,752,579 | +1.32(+2.80%) |
Aug 22, 2011 | 47.48 | 47.73 | 46.81 | 47.16 | 2,950,843 | +0.36(+0.76%) |
Aug 19, 2011 | 46.08 | 47.37 | 45.98 | 46.80 | 4,495,187 | +0.01(+0.01%) |
Aug 18, 2011 | 47.03 | 47.18 | 46.08 | 46.79 | 6,189,961 | -1.22(-2.54%) |
Aug 17, 2011 | 47.88 | 48.33 | 47.63 | 48.01 | 3,509,364 | +0.34(+0.71%) |
Aug 16, 2011 | 47.20 | 48.51 | 46.79 | 47.68 | 4,720,986 | +0.29(+0.61%) |
Aug 15, 2011 | 47.10 | 47.53 | 46.82 | 47.39 | 4,494,470 | +0.77(+1.65%) |
Aug 12, 2011 | 46.98 | 47.45 | 45.91 | 46.62 | 4,837,039 | +0.19(+0.41%) |
Aug 11, 2011 | 45.18 | 47.01 | 44.76 | 46.43 | 4,891,237 | +1.33(+2.95%) |
Aug 10, 2011 | 46.86 | 47.08 | 44.97 | 45.10 | 7,126,694 | -2.70(-5.66%) |
Aug 09, 2011 | 48.32 | 47.88 | 45.23 | 47.80 | 12,237,947 | +1.34(+2.87%) |
Aug 08, 2011 | 48.32 | 49.15 | 46.38 | 46.47 | 7,260,917 | -2.64(-5.38%) |
Aug 05, 2011 | 48.59 | 49.89 | 48.55 | 49.11 | 9,511,056 | +1.01(+2.10%) |
Aug 04, 2011 | 49.15 | 49.21 | 48.09 | 48.10 | 4,941,790 | -1.51(-3.05%) |
Aug 03, 2011 | 49.60 | 49.91 | 48.80 | 49.61 | 5,089,834 | -0.08(-0.16%) |
Aug 02, 2011 | 49.88 | 50.66 | 49.65 | 49.69 | 6,203,696 | -0.53(-1.05%) |