Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.87 | 51.20 | 49.64 | 49.65 | 1,944,648 | -2.21(-4.26%) |
Oct 28, 2011 | 49.93 | 52.00 | 49.93 | 51.86 | 1,836,004 | +0.75(+1.47%) |
Oct 27, 2011 | 48.94 | 51.54 | 48.73 | 51.11 | 3,497,714 | +2.88(+5.97%) |
Oct 26, 2011 | 47.09 | 48.57 | 46.00 | 48.23 | 3,401,171 | +1.77(+3.81%) |
Oct 25, 2011 | 47.22 | 47.73 | 46.35 | 46.46 | 1,807,037 | -0.96(-2.02%) |
Oct 24, 2011 | 46.30 | 47.57 | 46.27 | 47.42 | 1,565,003 | +1.13(+2.44%) |
Oct 21, 2011 | 45.82 | 46.32 | 45.48 | 46.29 | 1,623,653 | +0.92(+2.03%) |
Oct 20, 2011 | 45.51 | 45.68 | 44.33 | 45.37 | 1,741,505 | -0.18(-0.40%) |
Oct 19, 2011 | 46.54 | 46.54 | 45.25 | 45.55 | 2,621,083 | -1.27(-2.71%) |
Oct 18, 2011 | 45.38 | 47.07 | 44.75 | 46.82 | 2,641,581 | +0.60(+1.30%) |
Oct 17, 2011 | 46.96 | 47.27 | 45.85 | 46.22 | 2,218,425 | -1.22(-2.57%) |
Oct 14, 2011 | 46.69 | 47.69 | 46.60 | 47.44 | 2,172,000 | +1.26(+2.73%) |
Oct 13, 2011 | 45.38 | 46.49 | 45.20 | 46.18 | 2,219,850 | +0.50(+1.09%) |
Oct 12, 2011 | 45.23 | 46.29 | 44.88 | 45.68 | 2,769,553 | +0.70(+1.56%) |
Oct 11, 2011 | 43.81 | 45.26 | 43.62 | 44.98 | 2,467,397 | +0.81(+1.83%) |
Oct 10, 2011 | 43.66 | 44.35 | 43.29 | 44.17 | 1,967,903 | +1.29(+3.01%) |
Oct 07, 2011 | 42.39 | 43.51 | 41.86 | 42.88 | 3,324,490 | +0.84(+2.00%) |
Oct 06, 2011 | 41.42 | 42.09 | 41.41 | 42.04 | 2,332,212 | +1.40(+3.44%) |
Oct 05, 2011 | 39.96 | 40.82 | 39.38 | 40.64 | 4,677,336 | +0.75(+1.88%) |
Oct 04, 2011 | 38.76 | 40.03 | 37.85 | 39.89 | 5,930,972 | -0.57(-1.41%) |
Oct 03, 2011 | 42.07 | 42.48 | 40.42 | 40.46 | 2,665,678 | -1.80(-4.26%) |
Sep 30, 2011 | 43.16 | 43.70 | 42.23 | 42.26 | 3,544,410 | -1.67(-3.80%) |
Sep 29, 2011 | 44.42 | 44.80 | 42.75 | 43.93 | 3,628,957 | +0.28(+0.64%) |
Sep 28, 2011 | 44.70 | 45.07 | 43.21 | 43.65 | 4,438,561 | -1.07(-2.39%) |
Sep 27, 2011 | 44.00 | 44.99 | 43.00 | 44.72 | 4,240,967 | +1.23(+2.83%) |
Sep 26, 2011 | 42.72 | 43.56 | 41.52 | 43.49 | 3,471,792 | +1.17(+2.76%) |
Sep 23, 2011 | 41.27 | 42.56 | 40.91 | 42.32 | 3,283,837 | +0.83(+2.00%) |
Sep 22, 2011 | 42.18 | 42.55 | 40.32 | 41.49 | 8,954,599 | +1.20(+2.98%) |
Sep 21, 2011 | 41.04 | 41.38 | 40.25 | 40.29 | 4,083,848 | +0.20(+0.50%) |
Sep 20, 2011 | 41.14 | 41.68 | 39.95 | 40.09 | 2,332,970 | -0.85(-2.08%) |
Sep 19, 2011 | 40.45 | 41.17 | 39.77 | 40.94 | 2,277,860 | -0.27(-0.66%) |
Sep 16, 2011 | 41.47 | 41.56 | 40.59 | 41.21 | 2,180,434 | -0.03(-0.07%) |
Sep 15, 2011 | 40.30 | 41.34 | 40.26 | 41.24 | 2,758,491 | +1.56(+3.93%) |
Sep 14, 2011 | 39.00 | 40.40 | 38.42 | 39.68 | 2,025,064 | +0.84(+2.16%) |
Sep 13, 2011 | 38.11 | 38.96 | 37.89 | 38.84 | 2,190,811 | +0.83(+2.18%) |
Sep 12, 2011 | 36.64 | 38.03 | 36.61 | 38.01 | 2,186,944 | +0.78(+2.10%) |
Sep 09, 2011 | 37.76 | 38.33 | 36.71 | 37.23 | 2,096,945 | -1.05(-2.74%) |
Sep 08, 2011 | 38.48 | 39.10 | 38.16 | 38.28 | 1,843,318 | -0.32(-0.83%) |
Sep 07, 2011 | 37.69 | 38.60 | 37.49 | 38.60 | 1,739,577 | +1.65(+4.47%) |
Sep 06, 2011 | 35.92 | 37.02 | 35.65 | 36.95 | 1,843,029 | -0.32(-0.86%) |
Sep 02, 2011 | 37.57 | 37.76 | 36.91 | 37.27 | 1,932,612 | -1.23(-3.19%) |
Sep 01, 2011 | 39.53 | 39.97 | 38.25 | 38.50 | 2,525,363 | -1.04(-2.63%) |
Aug 31, 2011 | 38.41 | 39.69 | 38.28 | 39.54 | 4,091,172 | +1.68(+4.44%) |
Aug 30, 2011 | 36.93 | 38.08 | 36.70 | 37.86 | 2,183,417 | +0.67(+1.80%) |
Aug 29, 2011 | 36.35 | 37.24 | 36.22 | 37.19 | 1,577,311 | +1.29(+3.59%) |
Aug 26, 2011 | 34.29 | 36.08 | 34.06 | 35.90 | 2,153,198 | +1.41(+4.09%) |
Aug 25, 2011 | 35.56 | 35.57 | 34.34 | 34.49 | 1,994,945 | -0.95(-2.68%) |
Aug 24, 2011 | 34.58 | 35.48 | 34.16 | 35.44 | 3,711,863 | +0.63(+1.81%) |
Aug 23, 2011 | 32.56 | 34.88 | 32.27 | 34.81 | 4,512,540 | +2.55(+7.90%) |
Aug 22, 2011 | 32.77 | 33.20 | 32.17 | 32.26 | 3,949,995 | +0.39(+1.22%) |
Aug 19, 2011 | 33.02 | 33.89 | 31.77 | 31.87 | 5,738,835 | -1.46(-4.38%) |
Aug 18, 2011 | 35.44 | 35.45 | 32.95 | 33.33 | 5,761,615 | -3.25(-8.88%) |
Aug 17, 2011 | 37.97 | 38.19 | 36.23 | 36.58 | 2,875,687 | -1.22(-3.23%) |
Aug 16, 2011 | 38.16 | 38.19 | 37.23 | 37.80 | 2,435,971 | -0.82(-2.12%) |
Aug 15, 2011 | 37.73 | 38.64 | 37.51 | 38.62 | 2,409,243 | +1.20(+3.21%) |
Aug 12, 2011 | 37.97 | 38.08 | 37.06 | 37.42 | 3,663,012 | -0.26(-0.69%) |
Aug 11, 2011 | 35.66 | 38.18 | 35.18 | 37.68 | 4,331,385 | +2.36(+6.68%) |
Aug 10, 2011 | 35.66 | 36.86 | 35.22 | 35.32 | 4,439,710 | -1.38(-3.76%) |
Aug 09, 2011 | 36.62 | 36.82 | 34.03 | 36.70 | 5,387,262 | +1.74(+4.98%) |
Aug 08, 2011 | 36.62 | 37.12 | 34.94 | 34.96 | 4,665,498 | -2.79(-7.39%) |
Aug 05, 2011 | 38.96 | 39.20 | 36.67 | 37.75 | 4,654,011 | -0.88(-2.28%) |
Aug 04, 2011 | 40.01 | 40.05 | 38.58 | 38.63 | 3,309,114 | -1.89(-4.66%) |
Aug 03, 2011 | 40.28 | 40.88 | 39.42 | 40.52 | 2,913,852 | +0.27(+0.67%) |
Aug 02, 2011 | 40.86 | 41.33 | 40.07 | 40.25 | 3,750,650 | -1.04(-2.52%) |