Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 58.51 | 58.57 | 56.43 | 56.50 | 3,492,622 | -2.81(-4.73%) |
Oct 28, 2011 | 57.96 | 59.41 | 57.54 | 59.31 | 3,119,722 | +0.69(+1.18%) |
Oct 27, 2011 | 58.27 | 59.35 | 57.20 | 58.62 | 5,335,054 | +2.65(+4.73%) |
Oct 26, 2011 | 55.09 | 56.31 | 54.14 | 55.97 | 4,162,313 | +1.37(+2.52%) |
Oct 25, 2011 | 55.39 | 56.37 | 53.78 | 54.59 | 5,867,263 | -0.59(-1.07%) |
Oct 24, 2011 | 53.98 | 55.30 | 53.23 | 55.19 | 5,463,532 | +1.37(+2.55%) |
Oct 21, 2011 | 53.22 | 55.37 | 52.77 | 53.81 | 8,844,288 | +1.38(+2.64%) |
Oct 20, 2011 | 51.11 | 52.55 | 49.96 | 52.43 | 7,083,938 | +1.91(+3.78%) |
Oct 19, 2011 | 50.43 | 51.67 | 49.68 | 50.52 | 7,540,351 | -0.07(-0.14%) |
Oct 18, 2011 | 49.62 | 50.99 | 47.62 | 50.59 | 6,806,222 | +0.69(+1.39%) |
Oct 17, 2011 | 50.57 | 50.67 | 49.62 | 49.90 | 4,380,914 | +0.05(+0.10%) |
Oct 14, 2011 | 48.50 | 50.18 | 48.36 | 49.85 | 4,956,021 | +2.25(+4.74%) |
Oct 13, 2011 | 48.04 | 48.08 | 46.62 | 47.59 | 5,065,341 | -0.90(-1.86%) |
Oct 12, 2011 | 49.66 | 49.80 | 48.40 | 48.49 | 5,838,118 | +0.06(+0.12%) |
Oct 11, 2011 | 48.41 | 50.30 | 48.06 | 48.44 | 5,877,622 | -0.17(-0.35%) |
Oct 10, 2011 | 47.70 | 48.61 | 47.46 | 48.60 | 5,105,063 | +2.64(+5.74%) |
Oct 07, 2011 | 47.12 | 47.60 | 45.25 | 45.96 | 6,131,082 | -0.88(-1.88%) |
Oct 06, 2011 | 46.37 | 47.08 | 46.06 | 46.84 | 7,765,302 | +1.74(+3.86%) |
Oct 05, 2011 | 44.65 | 45.37 | 43.59 | 45.10 | 9,182,118 | +0.55(+1.24%) |
Oct 04, 2011 | 44.79 | 45.07 | 42.66 | 44.55 | 10,397,128 | -0.84(-1.85%) |
Oct 03, 2011 | 47.21 | 47.42 | 45.38 | 45.39 | 5,025,536 | -1.81(-3.83%) |
Sep 30, 2011 | 48.06 | 48.75 | 47.16 | 47.20 | 6,051,824 | -1.84(-3.75%) |
Sep 29, 2011 | 51.03 | 51.16 | 48.14 | 49.04 | 7,763,063 | -0.88(-1.76%) |
Sep 28, 2011 | 51.44 | 52.47 | 49.83 | 49.92 | 4,532,967 | -1.24(-2.42%) |
Sep 27, 2011 | 53.71 | 53.78 | 50.26 | 51.15 | 6,708,451 | -0.72(-1.39%) |
Sep 26, 2011 | 51.28 | 51.94 | 50.13 | 51.88 | 3,911,878 | +1.25(+2.46%) |
Sep 23, 2011 | 50.20 | 51.98 | 49.92 | 50.63 | 3,808,413 | -0.45(-0.89%) |
Sep 22, 2011 | 53.17 | 53.44 | 49.78 | 51.09 | 6,448,972 | -4.58(-8.22%) |
Sep 21, 2011 | 56.86 | 57.92 | 55.63 | 55.66 | 3,512,927 | -1.54(-2.70%) |
Sep 20, 2011 | 57.68 | 58.93 | 57.13 | 57.20 | 2,633,100 | -0.44(-0.75%) |
Sep 19, 2011 | 57.05 | 58.05 | 56.39 | 57.64 | 2,889,143 | -0.86(-1.47%) |
Sep 16, 2011 | 58.70 | 59.00 | 57.98 | 58.50 | 3,839,983 | +0.57(+0.99%) |
Sep 15, 2011 | 58.99 | 59.13 | 57.41 | 57.93 | 4,973,494 | -0.30(-0.51%) |
Sep 14, 2011 | 56.34 | 58.97 | 55.15 | 58.22 | 7,503,189 | +2.36(+4.23%) |
Sep 13, 2011 | 54.41 | 56.10 | 53.96 | 55.86 | 6,663,983 | +1.53(+2.82%) |
Sep 12, 2011 | 52.02 | 54.45 | 51.98 | 54.33 | 4,015,546 | +0.73(+1.37%) |
Sep 09, 2011 | 53.53 | 54.83 | 52.93 | 53.60 | 5,215,209 | -1.20(-2.18%) |
Sep 08, 2011 | 53.68 | 56.02 | 53.41 | 54.79 | 4,161,442 | -0.24(-0.43%) |
Sep 07, 2011 | 53.05 | 55.35 | 52.73 | 55.03 | 3,538,185 | +3.19(+6.16%) |
Sep 06, 2011 | 50.30 | 51.97 | 49.99 | 51.84 | 4,071,700 | -1.29(-2.42%) |
Sep 02, 2011 | 54.01 | 54.18 | 52.65 | 53.12 | 3,536,320 | -2.06(-3.73%) |
Sep 01, 2011 | 55.73 | 56.18 | 55.08 | 55.18 | 3,864,185 | -0.21(-0.37%) |
Aug 31, 2011 | 55.69 | 55.85 | 54.64 | 55.39 | 4,437,717 | +0.77(+1.41%) |
Aug 30, 2011 | 53.42 | 54.99 | 53.14 | 54.61 | 3,027,350 | +0.13(+0.24%) |
Aug 29, 2011 | 53.55 | 54.57 | 53.15 | 54.49 | 2,358,531 | +1.97(+3.75%) |
Aug 26, 2011 | 50.22 | 53.14 | 50.03 | 52.52 | 3,832,271 | +1.63(+3.21%) |
Aug 25, 2011 | 51.26 | 51.77 | 49.90 | 50.89 | 3,600,795 | +0.08(+0.16%) |
Aug 24, 2011 | 50.98 | 51.35 | 50.07 | 50.81 | 3,581,161 | -0.67(-1.31%) |
Aug 23, 2011 | 50.34 | 51.56 | 49.73 | 51.48 | 3,754,753 | +1.65(+3.31%) |
Aug 22, 2011 | 52.64 | 52.64 | 49.53 | 49.83 | 4,754,349 | -1.02(-2.00%) |
Aug 19, 2011 | 50.63 | 52.71 | 50.50 | 50.85 | 4,667,028 | -1.29(-2.47%) |
Aug 18, 2011 | 53.47 | 53.65 | 51.54 | 52.13 | 5,089,602 | -3.73(-6.67%) |
Aug 17, 2011 | 55.93 | 56.55 | 55.37 | 55.86 | 4,099,182 | +0.73(+1.33%) |
Aug 16, 2011 | 55.64 | 55.86 | 54.67 | 55.13 | 4,422,406 | -1.48(-2.62%) |
Aug 15, 2011 | 55.93 | 57.42 | 55.83 | 56.61 | 5,166,155 | +1.63(+2.97%) |
Aug 12, 2011 | 54.74 | 55.21 | 53.39 | 54.98 | 6,305,108 | +1.82(+3.42%) |
Aug 11, 2011 | 50.66 | 54.11 | 49.87 | 53.16 | 5,293,610 | +2.93(+5.83%) |
Aug 10, 2011 | 51.59 | 52.00 | 49.75 | 50.23 | 8,203,109 | -2.15(-4.10%) |
Aug 09, 2011 | 50.96 | 52.40 | 49.43 | 52.38 | 6,502,432 | +3.70(+7.60%) |
Aug 08, 2011 | 50.96 | 52.39 | 48.49 | 48.68 | 8,154,072 | -5.45(-10.06%) |
Aug 05, 2011 | 54.28 | 54.97 | 51.69 | 54.13 | 8,493,343 | +0.76(+1.43%) |
Aug 04, 2011 | 55.39 | 55.39 | 53.29 | 53.37 | 12,199,527 | -4.99(-8.55%) |
Aug 03, 2011 | 58.28 | 58.72 | 57.04 | 58.36 | 5,950,972 | -0.20(-0.34%) |
Aug 02, 2011 | 59.50 | 61.12 | 58.51 | 58.56 | 6,305,234 | -2.21(-3.64%) |