Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.37 | 53.42 | 51.93 | 51.95 | 2,341,663 | -2.31(-4.26%) |
Oct 28, 2011 | 53.19 | 54.38 | 53.07 | 54.26 | 1,928,802 | +0.76(+1.43%) |
Oct 27, 2011 | 52.69 | 54.38 | 52.49 | 53.50 | 3,057,702 | +2.20(+4.28%) |
Oct 26, 2011 | 50.30 | 51.71 | 49.62 | 51.30 | 2,485,187 | +1.68(+3.39%) |
Oct 25, 2011 | 50.59 | 50.87 | 49.44 | 49.62 | 1,768,901 | -1.51(-2.96%) |
Oct 24, 2011 | 50.64 | 51.54 | 50.50 | 51.13 | 2,181,833 | +0.47(+0.93%) |
Oct 21, 2011 | 49.97 | 51.57 | 49.77 | 50.66 | 2,981,787 | +1.51(+3.06%) |
Oct 20, 2011 | 48.59 | 49.39 | 47.88 | 49.15 | 2,216,346 | +0.50(+1.02%) |
Oct 19, 2011 | 49.43 | 49.98 | 48.38 | 48.66 | 2,745,231 | -0.97(-1.95%) |
Oct 18, 2011 | 46.60 | 50.43 | 45.80 | 49.62 | 4,671,380 | +3.91(+8.54%) |
Oct 17, 2011 | 47.05 | 47.48 | 45.47 | 45.72 | 2,018,793 | -1.52(-3.22%) |
Oct 14, 2011 | 47.24 | 47.45 | 46.24 | 47.24 | 1,604,997 | +0.87(+1.88%) |
Oct 13, 2011 | 46.87 | 47.09 | 45.49 | 46.37 | 1,183,253 | -0.78(-1.66%) |
Oct 12, 2011 | 46.07 | 47.58 | 45.75 | 47.15 | 1,819,045 | +1.62(+3.56%) |
Oct 11, 2011 | 45.30 | 45.89 | 45.04 | 45.53 | 1,113,482 | -0.07(-0.14%) |
Oct 10, 2011 | 44.66 | 45.62 | 44.61 | 45.60 | 1,210,104 | +2.04(+4.69%) |
Oct 07, 2011 | 45.15 | 45.24 | 43.29 | 43.55 | 2,182,298 | -1.38(-3.08%) |
Oct 06, 2011 | 43.93 | 44.98 | 43.93 | 44.94 | 1,737,003 | +1.23(+2.81%) |
Oct 05, 2011 | 42.53 | 44.01 | 42.35 | 43.71 | 2,961,390 | +1.20(+2.83%) |
Oct 04, 2011 | 38.74 | 42.52 | 38.30 | 42.50 | 3,302,319 | +3.25(+8.27%) |
Oct 03, 2011 | 40.09 | 40.92 | 39.24 | 39.26 | 3,249,606 | -0.69(-1.73%) |
Sep 30, 2011 | 41.16 | 41.17 | 39.72 | 39.95 | 3,632,459 | -2.07(-4.92%) |
Sep 29, 2011 | 42.67 | 42.97 | 41.09 | 42.02 | 2,511,653 | +0.15(+0.37%) |
Sep 28, 2011 | 43.29 | 43.49 | 41.77 | 41.86 | 1,918,647 | -1.43(-3.31%) |
Sep 27, 2011 | 43.07 | 44.64 | 42.81 | 43.29 | 4,013,278 | +1.15(+2.72%) |
Sep 26, 2011 | 41.63 | 42.24 | 40.60 | 42.15 | 2,900,668 | +1.03(+2.51%) |
Sep 23, 2011 | 38.88 | 41.19 | 38.46 | 41.11 | 3,712,201 | +2.20(+5.64%) |
Sep 22, 2011 | 39.97 | 40.53 | 38.81 | 38.92 | 4,377,161 | -2.51(-6.05%) |
Sep 21, 2011 | 43.93 | 44.15 | 41.37 | 41.42 | 3,162,681 | -2.47(-5.63%) |
Sep 20, 2011 | 45.30 | 45.35 | 43.87 | 43.90 | 1,647,744 | -1.11(-2.48%) |
Sep 19, 2011 | 45.24 | 45.49 | 44.42 | 45.01 | 2,146,772 | -1.15(-2.49%) |
Sep 16, 2011 | 46.70 | 46.91 | 45.94 | 46.16 | 2,195,632 | -0.24(-0.51%) |
Sep 15, 2011 | 46.78 | 46.89 | 45.85 | 46.39 | 1,803,372 | +0.11(+0.25%) |
Sep 14, 2011 | 44.92 | 46.92 | 43.89 | 46.28 | 2,893,793 | +1.58(+3.53%) |
Sep 13, 2011 | 43.95 | 44.95 | 43.90 | 44.70 | 2,346,959 | +0.75(+1.70%) |
Sep 12, 2011 | 44.57 | 44.69 | 42.90 | 43.95 | 3,569,905 | -0.72(-1.62%) |
Sep 09, 2011 | 46.11 | 46.63 | 44.51 | 44.68 | 3,649,537 | -1.86(-4.00%) |
Sep 08, 2011 | 47.53 | 47.83 | 46.06 | 46.54 | 4,163,389 | -1.51(-3.15%) |
Sep 07, 2011 | 47.58 | 48.21 | 47.46 | 48.05 | 3,282,070 | +1.20(+2.57%) |
Sep 06, 2011 | 45.71 | 46.95 | 45.58 | 46.85 | 1,516,899 | -0.44(-0.93%) |
Sep 02, 2011 | 48.03 | 48.36 | 47.18 | 47.29 | 1,526,664 | -1.82(-3.71%) |
Sep 01, 2011 | 50.27 | 50.88 | 49.06 | 49.11 | 1,892,598 | -1.32(-2.61%) |
Aug 31, 2011 | 50.45 | 51.41 | 50.04 | 50.43 | 1,808,495 | -0.07(-0.13%) |
Aug 30, 2011 | 49.93 | 50.88 | 49.54 | 50.49 | 1,822,178 | +0.05(+0.10%) |
Aug 29, 2011 | 49.44 | 50.58 | 49.31 | 50.45 | 2,168,490 | +1.75(+3.59%) |
Aug 26, 2011 | 46.95 | 48.93 | 46.17 | 48.70 | 2,004,677 | +1.37(+2.89%) |
Aug 25, 2011 | 48.73 | 49.02 | 47.10 | 47.33 | 1,326,075 | -1.20(-2.48%) |
Aug 24, 2011 | 47.65 | 48.64 | 47.25 | 48.53 | 1,593,581 | +0.72(+1.50%) |
Aug 23, 2011 | 45.84 | 47.85 | 45.43 | 47.82 | 1,653,073 | +2.26(+4.97%) |
Aug 22, 2011 | 46.74 | 46.91 | 45.41 | 45.56 | 2,041,623 | -0.11(-0.23%) |
Aug 19, 2011 | 45.57 | 47.52 | 45.46 | 45.66 | 1,932,976 | -0.51(-1.11%) |
Aug 18, 2011 | 47.79 | 48.13 | 45.83 | 46.17 | 2,292,306 | -3.23(-6.54%) |
Aug 17, 2011 | 50.10 | 50.44 | 49.26 | 49.40 | 2,497,863 | -0.24(-0.49%) |
Aug 16, 2011 | 50.35 | 51.02 | 48.92 | 49.65 | 2,623,441 | -1.49(-2.91%) |
Aug 15, 2011 | 50.33 | 51.29 | 50.25 | 51.14 | 2,444,978 | +1.29(+2.60%) |
Aug 12, 2011 | 49.16 | 50.09 | 48.81 | 49.84 | 2,428,035 | +1.11(+2.29%) |
Aug 11, 2011 | 46.49 | 49.38 | 46.18 | 48.73 | 2,193,498 | +2.76(+6.00%) |
Aug 10, 2011 | 46.95 | 47.65 | 45.85 | 45.97 | 3,346,238 | -2.68(-5.50%) |
Aug 09, 2011 | 48.90 | 48.76 | 45.40 | 48.65 | 3,938,558 | +3.01(+6.60%) |
Aug 08, 2011 | 48.90 | 49.69 | 45.64 | 45.64 | 4,082,737 | -4.48(-8.93%) |
Aug 05, 2011 | 51.32 | 51.53 | 48.85 | 50.11 | 3,113,009 | -0.43(-0.85%) |
Aug 04, 2011 | 51.81 | 52.35 | 50.53 | 50.54 | 4,559,754 | -2.09(-3.97%) |
Aug 03, 2011 | 51.67 | 52.91 | 50.39 | 52.63 | 4,081,170 | +1.07(+2.08%) |
Aug 02, 2011 | 52.78 | 53.28 | 51.55 | 51.56 | 2,967,069 | -1.68(-3.15%) |