Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.26 | 47.68 | 46.70 | 46.75 | 6,796,671 | -1.17(-2.44%) |
Oct 28, 2011 | 48.23 | 48.42 | 47.62 | 47.92 | 8,877,498 | -0.24(-0.50%) |
Oct 27, 2011 | 47.04 | 48.71 | 46.69 | 48.16 | 12,531,837 | +2.60(+5.70%) |
Oct 26, 2011 | 46.13 | 46.38 | 44.94 | 45.57 | 9,784,950 | -0.01(-0.03%) |
Oct 25, 2011 | 48.62 | 46.75 | 45.13 | 45.58 | 21,384,816 | -3.04(-6.25%) |
Oct 24, 2011 | 47.52 | 48.75 | 47.46 | 48.62 | 9,174,749 | +1.01(+2.11%) |
Oct 21, 2011 | 46.96 | 47.66 | 46.73 | 47.61 | 8,663,592 | +1.06(+2.29%) |
Oct 20, 2011 | 46.01 | 46.77 | 45.62 | 46.55 | 6,906,412 | +0.58(+1.26%) |
Oct 19, 2011 | 46.30 | 46.65 | 45.71 | 45.97 | 6,533,009 | -0.39(-0.84%) |
Oct 18, 2011 | 45.07 | 46.83 | 44.79 | 46.36 | 7,043,675 | +1.47(+3.27%) |
Oct 17, 2011 | 46.52 | 46.77 | 44.76 | 44.89 | 7,368,770 | -1.78(-3.82%) |
Oct 14, 2011 | 46.70 | 46.87 | 46.21 | 46.67 | 4,801,762 | +0.64(+1.40%) |
Oct 13, 2011 | 46.31 | 46.38 | 45.36 | 46.03 | 6,299,449 | -0.33(-0.71%) |
Oct 12, 2011 | 45.39 | 46.94 | 45.39 | 46.36 | 9,571,845 | +1.15(+2.54%) |
Oct 11, 2011 | 45.29 | 45.48 | 44.90 | 45.21 | 5,611,942 | -0.18(-0.39%) |
Oct 10, 2011 | 44.44 | 45.40 | 44.42 | 45.39 | 6,517,093 | +1.72(+3.93%) |
Oct 07, 2011 | 44.49 | 44.64 | 43.23 | 43.67 | 8,944,710 | -0.49(-1.11%) |
Oct 06, 2011 | 43.60 | 44.19 | 43.60 | 44.16 | 8,173,901 | +1.25(+2.92%) |
Oct 05, 2011 | 42.44 | 43.09 | 42.01 | 42.91 | 9,240,754 | +0.31(+0.72%) |
Oct 04, 2011 | 41.49 | 42.70 | 40.60 | 42.60 | 14,688,022 | +0.64(+1.52%) |
Oct 03, 2011 | 42.34 | 43.33 | 41.96 | 41.96 | 12,878,451 | -0.51(-1.20%) |
Sep 30, 2011 | 43.73 | 43.74 | 42.42 | 42.47 | 12,145,053 | -1.62(-3.68%) |
Sep 29, 2011 | 44.35 | 44.77 | 43.48 | 44.09 | 9,522,258 | +0.55(+1.26%) |
Sep 28, 2011 | 45.21 | 45.67 | 43.48 | 43.54 | 10,026,920 | -1.59(-3.51%) |
Sep 27, 2011 | 45.18 | 46.01 | 44.86 | 45.13 | 8,240,700 | +0.64(+1.45%) |
Sep 26, 2011 | 44.01 | 44.52 | 43.45 | 44.48 | 8,507,807 | +0.71(+1.62%) |
Sep 23, 2011 | 42.97 | 43.97 | 42.80 | 43.77 | 7,747,917 | +0.64(+1.50%) |
Sep 22, 2011 | 44.26 | 44.31 | 42.60 | 43.13 | 17,067,744 | -2.04(-4.51%) |
Sep 21, 2011 | 46.93 | 47.19 | 45.12 | 45.16 | 8,380,120 | -1.70(-3.62%) |
Sep 20, 2011 | 47.00 | 47.28 | 46.42 | 46.86 | 6,617,147 | +0.00(+0.00%) |
Sep 19, 2011 | 47.07 | 47.07 | 46.07 | 46.86 | 7,695,426 | -0.78(-1.64%) |
Sep 16, 2011 | 48.17 | 48.30 | 47.34 | 47.64 | 10,188,335 | -0.06(-0.12%) |
Sep 15, 2011 | 47.44 | 47.94 | 47.02 | 47.70 | 7,136,949 | +0.70(+1.50%) |
Sep 14, 2011 | 46.12 | 47.56 | 45.50 | 47.00 | 9,129,023 | +0.96(+2.09%) |
Sep 13, 2011 | 46.31 | 46.61 | 45.67 | 46.03 | 10,934,691 | -0.24(-0.52%) |
Sep 12, 2011 | 45.09 | 46.31 | 44.96 | 46.28 | 9,886,282 | +0.93(+2.05%) |
Sep 09, 2011 | 46.18 | 46.25 | 44.96 | 45.35 | 12,547,869 | -1.54(-3.29%) |
Sep 08, 2011 | 47.26 | 47.71 | 46.61 | 46.89 | 7,981,821 | -0.78(-1.63%) |
Sep 07, 2011 | 46.95 | 47.71 | 46.54 | 47.67 | 8,812,741 | +1.47(+3.19%) |
Sep 06, 2011 | 45.81 | 46.30 | 45.38 | 46.19 | 8,811,336 | -0.75(-1.60%) |
Sep 02, 2011 | 47.34 | 47.52 | 46.69 | 46.94 | 7,422,588 | -1.34(-2.77%) |
Sep 01, 2011 | 49.12 | 49.65 | 48.09 | 48.28 | 7,666,044 | -0.81(-1.65%) |
Aug 31, 2011 | 48.93 | 49.32 | 48.63 | 49.09 | 8,007,711 | +0.54(+1.11%) |
Aug 30, 2011 | 48.32 | 48.87 | 47.75 | 48.55 | 6,311,911 | -0.02(-0.04%) |
Aug 29, 2011 | 48.10 | 48.65 | 47.86 | 48.57 | 5,860,163 | +1.24(+2.61%) |
Aug 26, 2011 | 45.86 | 47.48 | 45.26 | 47.33 | 9,110,692 | +1.08(+2.33%) |
Aug 25, 2011 | 47.60 | 47.71 | 46.02 | 46.26 | 11,163,524 | -1.24(-2.62%) |
Aug 24, 2011 | 46.97 | 47.60 | 46.65 | 47.50 | 8,750,283 | +0.37(+0.78%) |
Aug 23, 2011 | 45.65 | 47.22 | 45.48 | 47.13 | 9,836,032 | +1.61(+3.53%) |
Aug 22, 2011 | 46.35 | 46.45 | 45.26 | 45.52 | 7,495,837 | +0.05(+0.10%) |
Aug 19, 2011 | 45.35 | 46.63 | 45.32 | 45.48 | 10,398,485 | -0.33(-0.71%) |
Aug 18, 2011 | 47.23 | 47.34 | 45.40 | 45.80 | 14,345,807 | -2.08(-4.34%) |
Aug 17, 2011 | 48.62 | 49.12 | 47.67 | 47.88 | 9,177,322 | -0.44(-0.91%) |
Aug 16, 2011 | 48.55 | 48.64 | 47.68 | 48.32 | 8,631,809 | -0.69(-1.42%) |
Aug 15, 2011 | 48.63 | 49.22 | 48.22 | 49.01 | 7,066,481 | +0.45(+0.93%) |
Aug 12, 2011 | 48.18 | 48.69 | 47.53 | 48.56 | 9,719,668 | +0.78(+1.63%) |
Aug 11, 2011 | 46.29 | 48.45 | 46.06 | 47.78 | 12,140,510 | +1.76(+3.82%) |
Aug 10, 2011 | 47.65 | 47.78 | 45.89 | 46.02 | 15,939,878 | -2.62(-5.39%) |
Aug 09, 2011 | 47.51 | 48.75 | 45.92 | 48.65 | 20,412,000 | +2.41(+5.22%) |
Aug 08, 2011 | 47.51 | 47.87 | 46.20 | 46.23 | 19,540,764 | -2.45(-5.03%) |
Aug 05, 2011 | 49.09 | 49.55 | 47.79 | 48.68 | 14,371,324 | +0.31(+0.63%) |
Aug 04, 2011 | 50.05 | 50.05 | 48.31 | 48.38 | 15,403,065 | -2.32(-4.58%) |
Aug 03, 2011 | 50.33 | 50.86 | 49.90 | 50.70 | 10,669,668 | +0.54(+1.07%) |
Aug 02, 2011 | 50.40 | 51.33 | 50.15 | 50.16 | 10,890,821 | -0.88(-1.73%) |