Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.30 | 40.62 | 39.47 | 39.59 | 3,585,855 | -1.99(-4.79%) |
Oct 28, 2011 | 42.75 | 42.75 | 39.76 | 41.58 | 6,820,074 | -1.00(-2.35%) |
Oct 27, 2011 | 44.00 | 44.25 | 41.44 | 42.58 | 4,003,393 | -0.31(-0.72%) |
Oct 26, 2011 | 43.67 | 43.72 | 40.56 | 42.89 | 3,215,696 | -0.44(-1.02%) |
Oct 25, 2011 | 43.81 | 44.00 | 42.86 | 43.33 | 2,403,618 | -0.68(-1.55%) |
Oct 24, 2011 | 41.62 | 44.04 | 40.45 | 44.01 | 3,309,718 | +2.27(+5.44%) |
Oct 21, 2011 | 42.31 | 43.16 | 40.45 | 41.74 | 3,850,724 | -0.54(-1.28%) |
Oct 20, 2011 | 40.27 | 42.65 | 39.87 | 42.28 | 2,873,142 | +2.11(+5.25%) |
Oct 19, 2011 | 41.10 | 41.32 | 40.05 | 40.17 | 1,559,539 | -0.77(-1.88%) |
Oct 18, 2011 | 40.12 | 41.44 | 40.09 | 40.94 | 2,216,363 | +0.85(+2.12%) |
Oct 17, 2011 | 41.50 | 42.85 | 39.37 | 40.09 | 6,482,162 | -3.19(-7.37%) |
Oct 14, 2011 | 43.81 | 43.81 | 41.55 | 43.28 | 3,827,405 | -0.60(-1.37%) |
Oct 13, 2011 | 43.88 | 44.20 | 42.50 | 43.88 | 7,828,162 | +3.64(+9.05%) |
Oct 12, 2011 | 40.70 | 41.10 | 38.55 | 40.24 | 4,711,190 | +0.29(+0.73%) |
Oct 11, 2011 | 40.41 | 41.36 | 37.27 | 39.95 | 8,656,623 | -0.46(-1.14%) |
Oct 10, 2011 | 44.00 | 44.05 | 39.94 | 40.41 | 5,239,730 | -4.03(-9.07%) |
Oct 07, 2011 | 44.53 | 45.24 | 43.26 | 44.44 | 1,914,699 | -0.19(-0.43%) |
Oct 06, 2011 | 44.77 | 45.19 | 43.72 | 44.63 | 1,498,988 | -0.49(-1.09%) |
Oct 05, 2011 | 43.49 | 45.26 | 42.53 | 45.12 | 2,696,009 | +1.83(+4.23%) |
Oct 04, 2011 | 40.63 | 43.45 | 40.34 | 43.29 | 3,688,282 | +2.80(+6.92%) |
Oct 03, 2011 | 44.28 | 44.28 | 40.08 | 40.49 | 3,468,976 | -3.97(-8.93%) |
Sep 30, 2011 | 43.91 | 45.44 | 43.70 | 44.46 | 2,615,274 | -0.05(-0.11%) |
Sep 29, 2011 | 46.45 | 46.85 | 43.36 | 44.51 | 1,927,746 | -1.18(-2.58%) |
Sep 28, 2011 | 47.79 | 47.91 | 45.51 | 45.69 | 1,990,197 | -2.01(-4.21%) |
Sep 27, 2011 | 49.28 | 50.06 | 47.39 | 47.70 | 2,230,655 | -1.18(-2.41%) |
Sep 26, 2011 | 50.80 | 51.15 | 46.69 | 48.88 | 2,517,970 | -1.85(-3.65%) |
Sep 23, 2011 | 48.98 | 51.05 | 48.86 | 50.73 | 2,522,992 | +1.42(+2.88%) |
Sep 22, 2011 | 51.48 | 51.98 | 47.96 | 49.31 | 4,076,768 | -3.87(-7.28%) |
Sep 21, 2011 | 51.98 | 54.38 | 51.52 | 53.18 | 2,627,947 | +1.13(+2.17%) |
Sep 20, 2011 | 50.36 | 52.85 | 50.01 | 52.05 | 3,443,872 | +1.87(+3.73%) |
Sep 19, 2011 | 49.78 | 50.79 | 48.45 | 50.18 | 1,882,277 | -0.34(-0.67%) |
Sep 16, 2011 | 50.30 | 51.11 | 50.03 | 50.52 | 2,211,515 | +0.40(+0.80%) |
Sep 15, 2011 | 51.06 | 51.17 | 49.73 | 50.12 | 2,744,100 | -0.43(-0.85%) |
Sep 14, 2011 | 50.23 | 51.17 | 49.50 | 50.55 | 2,154,993 | +0.34(+0.68%) |
Sep 13, 2011 | 47.98 | 50.47 | 47.53 | 50.21 | 2,915,969 | +2.43(+5.09%) |
Sep 12, 2011 | 45.01 | 47.79 | 44.95 | 47.78 | 2,098,371 | +1.97(+4.30%) |
Sep 09, 2011 | 47.02 | 47.27 | 45.25 | 45.81 | 2,202,506 | -1.76(-3.70%) |
Sep 08, 2011 | 46.43 | 48.26 | 46.00 | 47.57 | 2,253,868 | +0.63(+1.34%) |
Sep 07, 2011 | 46.33 | 46.98 | 45.94 | 46.94 | 1,274,871 | +1.37(+3.01%) |
Sep 06, 2011 | 43.67 | 45.87 | 43.25 | 45.57 | 2,765,284 | +0.98(+2.20%) |
Sep 02, 2011 | 44.29 | 45.83 | 44.15 | 44.59 | 1,274,972 | -0.52(-1.15%) |
Sep 01, 2011 | 45.59 | 46.34 | 44.80 | 45.11 | 1,176,640 | -0.16(-0.35%) |
Aug 31, 2011 | 45.43 | 46.67 | 45.02 | 45.27 | 1,420,793 | +0.00(+0.00%) |
Aug 30, 2011 | 44.39 | 45.63 | 43.82 | 45.27 | 1,736,577 | +1.32(+3.00%) |
Aug 29, 2011 | 45.00 | 45.33 | 43.66 | 43.95 | 2,965,477 | -1.31(-2.89%) |
Aug 26, 2011 | 45.04 | 45.90 | 43.34 | 45.26 | 2,441,446 | -0.15(-0.33%) |
Aug 25, 2011 | 46.74 | 47.20 | 45.30 | 45.41 | 991,818 | -1.12(-2.41%) |
Aug 24, 2011 | 46.94 | 47.15 | 45.22 | 46.53 | 1,271,535 | -0.45(-0.96%) |
Aug 23, 2011 | 45.64 | 47.00 | 44.45 | 46.98 | 1,405,653 | +1.50(+3.30%) |
Aug 22, 2011 | 47.53 | 47.53 | 44.63 | 45.48 | 1,676,194 | -1.01(-2.17%) |
Aug 19, 2011 | 44.68 | 47.90 | 44.53 | 46.49 | 2,279,762 | +1.20(+2.65%) |
Aug 18, 2011 | 45.68 | 46.11 | 44.55 | 45.29 | 2,068,231 | -1.36(-2.92%) |
Aug 17, 2011 | 46.76 | 47.81 | 45.80 | 46.65 | 1,668,003 | +0.49(+1.06%) |
Aug 16, 2011 | 45.98 | 46.47 | 45.19 | 46.16 | 1,703,441 | -0.15(-0.32%) |
Aug 15, 2011 | 44.72 | 46.33 | 44.49 | 46.31 | 1,668,249 | +1.82(+4.09%) |
Aug 12, 2011 | 42.72 | 45.15 | 42.72 | 44.49 | 1,819,540 | +1.12(+2.58%) |
Aug 11, 2011 | 41.89 | 44.00 | 41.31 | 43.37 | 1,603,845 | +1.59(+3.81%) |
Aug 10, 2011 | 42.45 | 44.36 | 41.75 | 41.78 | 2,604,232 | -2.67(-6.01%) |
Aug 09, 2011 | 43.56 | 44.47 | 40.05 | 44.45 | 4,292,215 | +4.45(+11.13%) |
Aug 08, 2011 | 41.96 | 42.34 | 39.06 | 40.00 | 4,889,771 | -3.00(-6.98%) |
Aug 05, 2011 | 44.18 | 46.70 | 41.48 | 43.00 | 3,746,200 | -1.19(-2.69%) |
Aug 04, 2011 | 47.08 | 47.38 | 43.86 | 44.19 | 2,980,610 | -3.71(-7.75%) |
Aug 03, 2011 | 48.90 | 49.00 | 46.50 | 47.90 | 1,793,669 | -1.15(-2.34%) |
Aug 02, 2011 | 50.73 | 51.44 | 48.96 | 49.05 | 2,175,900 | -1.89(-3.71%) |