Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.26 | 34.81 | 33.61 | 33.67 | 1,362,256 | -1.29(-3.70%) |
Oct 28, 2011 | 34.09 | 35.10 | 33.80 | 34.96 | 2,168,859 | +0.71(+2.08%) |
Oct 27, 2011 | 37.19 | 37.19 | 33.90 | 34.25 | 3,275,386 | -0.74(-2.10%) |
Oct 26, 2011 | 37.53 | 37.55 | 34.09 | 34.99 | 2,899,533 | -1.63(-4.44%) |
Oct 25, 2011 | 38.12 | 38.19 | 36.48 | 36.61 | 1,032,599 | -1.60(-4.18%) |
Oct 24, 2011 | 36.99 | 39.55 | 36.69 | 38.21 | 1,771,540 | +1.29(+3.48%) |
Oct 21, 2011 | 37.98 | 37.98 | 36.19 | 36.92 | 1,270,238 | -0.39(-1.04%) |
Oct 20, 2011 | 35.14 | 38.36 | 34.52 | 37.31 | 2,177,875 | +1.96(+5.55%) |
Oct 19, 2011 | 36.81 | 37.02 | 35.16 | 35.35 | 908,973 | -1.64(-4.44%) |
Oct 18, 2011 | 35.92 | 37.35 | 34.99 | 36.99 | 963,711 | +1.22(+3.42%) |
Oct 17, 2011 | 37.81 | 37.81 | 35.65 | 35.77 | 1,230,139 | -2.27(-5.97%) |
Oct 14, 2011 | 38.26 | 38.30 | 36.63 | 38.04 | 1,180,786 | +0.06(+0.16%) |
Oct 13, 2011 | 37.21 | 38.46 | 36.95 | 37.98 | 1,258,880 | +0.43(+1.14%) |
Oct 12, 2011 | 40.32 | 40.36 | 37.11 | 37.55 | 2,427,173 | -2.80(-6.95%) |
Oct 11, 2011 | 37.48 | 40.76 | 36.57 | 40.35 | 3,707,030 | +2.48(+6.55%) |
Oct 10, 2011 | 37.40 | 38.32 | 36.34 | 37.88 | 1,075,397 | +1.05(+2.86%) |
Oct 07, 2011 | 37.91 | 38.36 | 35.68 | 36.82 | 1,321,087 | -0.88(-2.32%) |
Oct 06, 2011 | 37.66 | 38.64 | 36.81 | 37.70 | 1,598,559 | -0.86(-2.23%) |
Oct 05, 2011 | 37.90 | 38.74 | 36.85 | 38.56 | 1,148,268 | +0.81(+2.16%) |
Oct 04, 2011 | 34.12 | 37.88 | 34.04 | 37.74 | 2,222,639 | +3.30(+9.58%) |
Oct 03, 2011 | 36.08 | 36.42 | 34.26 | 34.44 | 2,115,703 | -1.57(-4.37%) |
Sep 30, 2011 | 37.72 | 38.02 | 35.98 | 36.02 | 2,282,193 | -2.47(-6.43%) |
Sep 29, 2011 | 42.52 | 42.78 | 38.18 | 38.49 | 2,740,393 | -2.67(-6.48%) |
Sep 28, 2011 | 41.06 | 43.84 | 40.85 | 41.16 | 3,888,130 | +1.35(+3.38%) |
Sep 27, 2011 | 38.69 | 41.86 | 36.38 | 39.81 | 5,333,606 | +1.51(+3.94%) |
Sep 26, 2011 | 44.94 | 45.51 | 34.03 | 38.30 | 9,752,690 | -6.39(-14.31%) |
Sep 23, 2011 | 42.60 | 45.34 | 42.22 | 44.70 | 1,605,582 | +1.81(+4.22%) |
Sep 22, 2011 | 43.69 | 44.46 | 41.95 | 42.89 | 2,355,618 | -2.23(-4.95%) |
Sep 21, 2011 | 46.39 | 47.99 | 45.09 | 45.12 | 2,128,692 | -0.80(-1.75%) |
Sep 20, 2011 | 49.01 | 49.48 | 45.36 | 45.93 | 2,583,192 | -2.89(-5.92%) |
Sep 19, 2011 | 47.07 | 49.35 | 46.44 | 48.82 | 1,763,989 | +0.74(+1.54%) |
Sep 16, 2011 | 49.81 | 50.08 | 47.14 | 48.08 | 3,066,711 | -1.45(-2.92%) |
Sep 15, 2011 | 49.84 | 50.26 | 48.56 | 49.52 | 1,305,551 | +0.19(+0.38%) |
Sep 14, 2011 | 49.76 | 50.05 | 48.33 | 49.34 | 2,217,985 | +0.05(+0.11%) |
Sep 13, 2011 | 51.25 | 52.11 | 49.14 | 49.28 | 2,967,400 | -2.10(-4.09%) |
Sep 12, 2011 | 50.50 | 51.61 | 49.64 | 51.39 | 1,977,755 | +1.69(+3.39%) |
Sep 09, 2011 | 51.84 | 52.20 | 47.45 | 49.70 | 4,710,412 | -2.20(-4.25%) |
Sep 08, 2011 | 53.92 | 54.00 | 51.72 | 51.91 | 1,828,080 | -2.30(-4.25%) |
Sep 07, 2011 | 53.06 | 54.80 | 52.08 | 54.21 | 1,634,008 | +2.03(+3.90%) |
Sep 06, 2011 | 51.42 | 52.55 | 50.78 | 52.18 | 1,503,256 | -0.70(-1.33%) |
Sep 02, 2011 | 53.00 | 54.02 | 51.07 | 52.88 | 2,804,258 | -0.71(-1.33%) |
Sep 01, 2011 | 54.82 | 56.31 | 53.47 | 53.59 | 1,749,596 | -0.84(-1.55%) |
Aug 31, 2011 | 56.80 | 57.02 | 53.35 | 54.43 | 2,022,019 | -1.61(-2.87%) |
Aug 30, 2011 | 54.90 | 56.64 | 54.64 | 56.04 | 1,686,158 | +0.77(+1.38%) |
Aug 29, 2011 | 54.43 | 55.35 | 53.89 | 55.28 | 2,121,955 | +1.88(+3.52%) |
Aug 26, 2011 | 51.17 | 54.12 | 50.68 | 53.40 | 1,926,780 | +2.27(+4.45%) |
Aug 25, 2011 | 53.13 | 54.36 | 50.96 | 51.12 | 2,587,046 | -1.40(-2.66%) |
Aug 24, 2011 | 52.81 | 53.72 | 51.31 | 52.52 | 1,684,795 | -0.19(-0.37%) |
Aug 23, 2011 | 50.82 | 52.75 | 49.48 | 52.72 | 2,772,417 | +2.74(+5.48%) |
Aug 22, 2011 | 50.58 | 50.75 | 48.25 | 49.98 | 3,007,505 | +1.28(+2.64%) |
Aug 19, 2011 | 48.17 | 51.60 | 47.49 | 48.70 | 3,559,338 | -1.32(-2.64%) |
Aug 18, 2011 | 51.91 | 52.89 | 49.94 | 50.02 | 4,253,202 | -3.77(-7.00%) |
Aug 17, 2011 | 49.83 | 55.57 | 49.30 | 53.78 | 7,817,637 | +4.28(+8.64%) |
Aug 16, 2011 | 47.36 | 51.49 | 47.17 | 49.51 | 7,057,608 | -0.72(-1.43%) |
Aug 15, 2011 | 49.58 | 52.10 | 45.24 | 50.23 | 19,594,672 | -8.32(-14.21%) |
Aug 12, 2011 | 55.68 | 59.53 | 54.24 | 58.55 | 3,319,534 | +3.37(+6.11%) |
Aug 11, 2011 | 54.52 | 57.02 | 52.04 | 55.18 | 3,904,608 | +1.26(+2.34%) |
Aug 10, 2011 | 54.16 | 57.85 | 52.02 | 53.92 | 3,049,718 | -1.55(-2.79%) |
Aug 09, 2011 | 53.47 | 55.61 | 49.59 | 55.46 | 3,914,270 | +5.99(+12.11%) |
Aug 08, 2011 | 49.81 | 52.11 | 49.16 | 49.47 | 2,724,907 | -3.19(-6.05%) |
Aug 05, 2011 | 52.60 | 53.33 | 49.48 | 52.66 | 2,923,316 | +0.65(+1.25%) |
Aug 04, 2011 | 55.28 | 55.74 | 51.41 | 52.01 | 3,782,522 | -3.63(-6.53%) |
Aug 03, 2011 | 51.67 | 55.93 | 49.95 | 55.64 | 5,839,112 | +6.77(+13.84%) |
Aug 02, 2011 | 51.41 | 53.28 | 48.85 | 48.87 | 2,290,791 | -3.02(-5.83%) |