Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.43 | 53.47 | 51.99 | 52.00 | 2,339,282 | -2.31(-4.26%) |
Oct 28, 2011 | 53.24 | 54.43 | 53.13 | 54.32 | 1,926,841 | +0.77(+1.43%) |
Oct 27, 2011 | 52.74 | 54.43 | 52.54 | 53.55 | 3,054,594 | +2.20(+4.28%) |
Oct 26, 2011 | 50.35 | 51.77 | 49.67 | 51.35 | 2,482,661 | +1.69(+3.39%) |
Oct 25, 2011 | 50.64 | 50.92 | 49.49 | 49.67 | 1,767,103 | -1.51(-2.96%) |
Oct 24, 2011 | 50.69 | 51.60 | 50.55 | 51.18 | 2,179,615 | +0.47(+0.93%) |
Oct 21, 2011 | 50.02 | 51.62 | 49.82 | 50.71 | 2,978,756 | +1.51(+3.06%) |
Oct 20, 2011 | 48.64 | 49.44 | 47.93 | 49.20 | 2,214,093 | +0.50(+1.02%) |
Oct 19, 2011 | 49.48 | 50.03 | 48.43 | 48.70 | 2,742,441 | -0.97(-1.95%) |
Oct 18, 2011 | 46.65 | 50.48 | 45.85 | 49.67 | 4,666,632 | +3.91(+8.54%) |
Oct 17, 2011 | 47.10 | 47.52 | 45.51 | 45.76 | 2,016,741 | -1.52(-3.22%) |
Oct 14, 2011 | 47.29 | 47.50 | 46.29 | 47.29 | 1,603,366 | +0.87(+1.88%) |
Oct 13, 2011 | 46.92 | 47.13 | 45.54 | 46.42 | 1,182,050 | -0.78(-1.66%) |
Oct 12, 2011 | 46.11 | 47.63 | 45.80 | 47.20 | 1,817,196 | +1.62(+3.56%) |
Oct 11, 2011 | 45.35 | 45.94 | 45.09 | 45.58 | 1,112,350 | -0.07(-0.14%) |
Oct 10, 2011 | 44.71 | 45.67 | 44.66 | 45.64 | 1,208,874 | +2.04(+4.69%) |
Oct 07, 2011 | 45.19 | 45.28 | 43.34 | 43.60 | 2,180,079 | -1.38(-3.08%) |
Oct 06, 2011 | 43.97 | 45.02 | 43.97 | 44.98 | 1,735,238 | +1.23(+2.81%) |
Oct 05, 2011 | 42.57 | 44.05 | 42.39 | 43.75 | 2,958,379 | +1.21(+2.83%) |
Oct 04, 2011 | 38.78 | 42.56 | 38.34 | 42.55 | 3,298,962 | +3.25(+8.27%) |
Oct 03, 2011 | 40.13 | 40.96 | 39.28 | 39.30 | 3,246,303 | -0.69(-1.73%) |
Sep 30, 2011 | 41.20 | 41.21 | 39.76 | 39.99 | 3,628,767 | -2.07(-4.92%) |
Sep 29, 2011 | 42.71 | 43.01 | 41.13 | 42.06 | 2,509,100 | +0.15(+0.37%) |
Sep 28, 2011 | 43.34 | 43.54 | 41.81 | 41.90 | 1,916,697 | -1.43(-3.31%) |
Sep 27, 2011 | 43.12 | 44.69 | 42.85 | 43.34 | 4,009,199 | +1.15(+2.72%) |
Sep 26, 2011 | 41.67 | 42.29 | 40.64 | 42.19 | 2,897,720 | +1.03(+2.51%) |
Sep 23, 2011 | 38.92 | 41.24 | 38.50 | 41.15 | 3,708,428 | +2.20(+5.64%) |
Sep 22, 2011 | 40.01 | 40.57 | 38.85 | 38.96 | 4,372,712 | -2.51(-6.05%) |
Sep 21, 2011 | 43.97 | 44.19 | 41.42 | 41.46 | 3,159,466 | -2.48(-5.63%) |
Sep 20, 2011 | 45.35 | 45.40 | 43.92 | 43.94 | 1,646,069 | -1.12(-2.48%) |
Sep 19, 2011 | 45.28 | 45.54 | 44.46 | 45.06 | 2,144,590 | -1.15(-2.49%) |
Sep 16, 2011 | 46.75 | 46.96 | 45.98 | 46.20 | 2,193,400 | -0.24(-0.51%) |
Sep 15, 2011 | 46.82 | 46.94 | 45.90 | 46.44 | 1,801,539 | +0.11(+0.25%) |
Sep 14, 2011 | 44.97 | 46.97 | 43.93 | 46.33 | 2,890,852 | +1.58(+3.53%) |
Sep 13, 2011 | 44.00 | 45.00 | 43.95 | 44.75 | 2,344,573 | +0.75(+1.70%) |
Sep 12, 2011 | 44.62 | 44.74 | 42.95 | 44.00 | 3,566,277 | -0.72(-1.62%) |
Sep 09, 2011 | 46.16 | 46.68 | 44.56 | 44.72 | 3,645,827 | -1.87(-4.00%) |
Sep 08, 2011 | 47.58 | 47.88 | 46.11 | 46.59 | 4,159,157 | -1.51(-3.15%) |
Sep 07, 2011 | 47.63 | 48.26 | 47.51 | 48.10 | 3,278,734 | +1.21(+2.57%) |
Sep 06, 2011 | 45.76 | 47.00 | 45.63 | 46.90 | 1,515,357 | -0.44(-0.93%) |
Sep 02, 2011 | 48.08 | 48.41 | 47.23 | 47.34 | 1,525,112 | -1.82(-3.71%) |
Sep 01, 2011 | 50.32 | 50.94 | 49.11 | 49.16 | 1,890,674 | -1.32(-2.61%) |
Aug 31, 2011 | 50.50 | 51.46 | 50.09 | 50.48 | 1,806,657 | -0.07(-0.13%) |
Aug 30, 2011 | 49.98 | 50.94 | 49.59 | 50.55 | 1,820,326 | +0.05(+0.10%) |
Aug 29, 2011 | 49.49 | 50.64 | 49.36 | 50.50 | 2,166,286 | +1.75(+3.59%) |
Aug 26, 2011 | 47.00 | 48.98 | 46.22 | 48.75 | 2,002,640 | +1.37(+2.89%) |
Aug 25, 2011 | 48.78 | 49.07 | 47.15 | 47.38 | 1,324,727 | -1.21(-2.48%) |
Aug 24, 2011 | 47.70 | 48.69 | 47.30 | 48.58 | 1,591,961 | +0.72(+1.50%) |
Aug 23, 2011 | 45.89 | 47.90 | 45.47 | 47.87 | 1,651,392 | +2.26(+4.97%) |
Aug 22, 2011 | 46.79 | 46.95 | 45.46 | 45.60 | 2,039,547 | -0.11(-0.23%) |
Aug 19, 2011 | 45.62 | 47.56 | 45.50 | 45.71 | 1,931,011 | -0.51(-1.11%) |
Aug 18, 2011 | 47.84 | 48.18 | 45.88 | 46.22 | 2,289,976 | -3.23(-6.54%) |
Aug 17, 2011 | 50.15 | 50.49 | 49.31 | 49.45 | 2,495,324 | -0.24(-0.49%) |
Aug 16, 2011 | 50.40 | 51.08 | 48.97 | 49.70 | 2,620,774 | -1.49(-2.91%) |
Aug 15, 2011 | 50.38 | 51.34 | 50.30 | 51.19 | 2,442,493 | +1.30(+2.60%) |
Aug 12, 2011 | 49.21 | 50.14 | 48.86 | 49.89 | 2,425,567 | +1.12(+2.29%) |
Aug 11, 2011 | 46.54 | 49.43 | 46.23 | 48.78 | 2,191,268 | +2.76(+6.00%) |
Aug 10, 2011 | 47.00 | 47.70 | 45.90 | 46.02 | 3,342,836 | -2.68(-5.50%) |
Aug 09, 2011 | 48.95 | 48.81 | 45.45 | 48.70 | 3,934,555 | +3.01(+6.60%) |
Aug 08, 2011 | 48.95 | 49.74 | 45.68 | 45.68 | 4,078,587 | -4.48(-8.93%) |
Aug 05, 2011 | 51.37 | 51.58 | 48.90 | 50.16 | 3,109,845 | -0.43(-0.85%) |
Aug 04, 2011 | 51.87 | 52.40 | 50.58 | 50.59 | 4,555,119 | -2.09(-3.97%) |
Aug 03, 2011 | 51.72 | 52.96 | 50.44 | 52.69 | 4,077,021 | +1.08(+2.08%) |
Aug 02, 2011 | 52.83 | 53.33 | 51.60 | 51.61 | 2,964,053 | -1.68(-3.15%) |