Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.25 | 51.05 | 47.21 | 48.33 | 686,559 | +1.02(+2.15%) |
Oct 28, 2011 | 49.25 | 49.51 | 46.44 | 47.31 | 543,244 | +0.66(+1.43%) |
Oct 27, 2011 | 47.59 | 48.90 | 45.89 | 46.65 | 720,563 | -5.46(-10.48%) |
Oct 26, 2011 | 48.37 | 53.58 | 48.24 | 52.11 | 847,889 | +3.57(+7.36%) |
Oct 25, 2011 | 47.43 | 49.35 | 45.33 | 48.54 | 1,078,811 | -2.14(-4.23%) |
Oct 24, 2011 | 57.06 | 57.06 | 50.21 | 50.68 | 911,828 | -7.28(-12.56%) |
Oct 21, 2011 | 57.66 | 59.41 | 55.74 | 57.96 | 501,700 | -2.48(-4.10%) |
Oct 20, 2011 | 60.81 | 64.29 | 59.88 | 60.44 | 543,378 | +0.09(+0.15%) |
Oct 19, 2011 | 56.45 | 60.87 | 54.23 | 60.35 | 535,631 | +3.90(+6.91%) |
Oct 18, 2011 | 58.96 | 61.29 | 55.06 | 56.45 | 529,547 | -3.40(-5.68%) |
Oct 17, 2011 | 59.34 | 60.79 | 58.82 | 59.85 | 298,789 | +1.70(+2.92%) |
Oct 14, 2011 | 58.90 | 60.37 | 58.11 | 58.15 | 448,363 | -5.54(-8.70%) |
Oct 13, 2011 | 63.97 | 65.80 | 62.05 | 63.69 | 369,975 | +1.30(+2.08%) |
Oct 12, 2011 | 60.94 | 62.51 | 59.89 | 62.39 | 345,700 | +0.41(+0.66%) |
Oct 11, 2011 | 62.70 | 63.63 | 59.56 | 61.98 | 531,143 | +1.01(+1.66%) |
Oct 10, 2011 | 63.34 | 63.53 | 60.60 | 60.97 | 396,136 | -5.51(-8.29%) |
Oct 07, 2011 | 65.70 | 69.12 | 64.80 | 66.48 | 500,048 | -0.42(-0.63%) |
Oct 06, 2011 | 72.93 | 73.42 | 66.40 | 66.90 | 254,208 | -5.44(-7.52%) |
Oct 05, 2011 | 76.12 | 77.35 | 72.20 | 72.34 | 174,919 | -4.47(-5.82%) |
Oct 04, 2011 | 79.20 | 80.67 | 75.54 | 76.81 | 461,405 | -0.94(-1.21%) |
Oct 03, 2011 | 76.33 | 77.75 | 72.48 | 77.75 | 313,783 | +3.68(+4.97%) |
Sep 30, 2011 | 71.82 | 74.19 | 70.15 | 74.07 | 331,589 | +5.40(+7.86%) |
Sep 29, 2011 | 68.07 | 69.67 | 66.89 | 68.67 | 240,143 | -2.55(-3.58%) |
Sep 28, 2011 | 67.20 | 71.40 | 66.90 | 71.22 | 186,869 | +3.93(+5.84%) |
Sep 27, 2011 | 68.18 | 68.29 | 65.77 | 67.29 | 251,393 | -3.17(-4.50%) |
Sep 26, 2011 | 73.01 | 74.70 | 70.38 | 70.46 | 305,042 | -1.33(-1.85%) |
Sep 23, 2011 | 73.14 | 73.37 | 71.04 | 71.79 | 262,188 | +0.08(+0.11%) |
Sep 22, 2011 | 70.71 | 72.60 | 69.24 | 71.71 | 433,462 | +6.33(+9.69%) |
Sep 21, 2011 | 63.46 | 65.38 | 61.44 | 65.38 | 238,007 | +1.82(+2.86%) |
Sep 20, 2011 | 64.02 | 64.45 | 62.00 | 63.56 | 110,774 | -0.59(-0.92%) |
Sep 19, 2011 | 64.21 | 65.50 | 63.54 | 64.15 | 293,256 | +2.94(+4.80%) |
Sep 16, 2011 | 59.38 | 62.41 | 59.29 | 61.21 | 234,106 | +1.70(+2.86%) |
Sep 15, 2011 | 59.18 | 59.76 | 58.35 | 59.51 | 206,414 | -1.03(-1.70%) |
Sep 14, 2011 | 59.14 | 61.00 | 58.80 | 60.54 | 274,275 | +1.85(+3.15%) |
Sep 13, 2011 | 59.47 | 60.30 | 57.96 | 58.69 | 288,946 | -1.53(-2.54%) |
Sep 12, 2011 | 62.77 | 63.24 | 60.00 | 60.22 | 358,225 | -2.05(-3.29%) |
Sep 09, 2011 | 62.78 | 64.22 | 61.79 | 62.27 | 261,995 | +2.14(+3.56%) |
Sep 08, 2011 | 59.44 | 60.31 | 58.25 | 60.13 | 281,170 | +0.78(+1.31%) |
Sep 07, 2011 | 61.61 | 61.86 | 58.89 | 59.35 | 219,933 | -3.89(-6.15%) |
Sep 06, 2011 | 66.51 | 66.51 | 63.11 | 63.24 | 346,361 | +0.35(+0.56%) |
Sep 02, 2011 | 63.90 | 64.56 | 61.92 | 62.89 | 332,731 | +2.88(+4.80%) |
Sep 01, 2011 | 60.01 | 60.52 | 58.59 | 60.01 | 269,155 | +0.09(+0.15%) |
Aug 31, 2011 | 60.51 | 60.67 | 59.30 | 59.92 | 193,533 | -0.17(-0.28%) |
Aug 30, 2011 | 61.41 | 62.04 | 59.62 | 60.09 | 228,873 | -1.44(-2.34%) |
Aug 29, 2011 | 61.49 | 62.16 | 61.38 | 61.53 | 94,321 | -2.11(-3.32%) |
Aug 26, 2011 | 64.78 | 66.24 | 63.50 | 63.64 | 120,391 | -0.59(-0.92%) |
Aug 25, 2011 | 62.88 | 66.27 | 62.49 | 64.23 | 375,302 | +0.30(+0.47%) |
Aug 24, 2011 | 63.47 | 64.41 | 62.46 | 63.93 | 183,778 | +0.99(+1.57%) |
Aug 23, 2011 | 64.47 | 65.79 | 62.67 | 62.94 | 221,342 | -2.03(-3.12%) |
Aug 22, 2011 | 64.93 | 67.34 | 64.41 | 64.97 | 251,396 | -1.62(-2.43%) |
Aug 19, 2011 | 68.46 | 68.48 | 65.55 | 66.59 | 395,246 | -1.08(-1.60%) |
Aug 18, 2011 | 64.11 | 68.15 | 63.95 | 67.67 | 277,468 | +6.33(+10.32%) |
Aug 17, 2011 | 60.28 | 61.65 | 59.57 | 61.34 | 281,435 | -0.51(-0.82%) |
Aug 16, 2011 | 62.22 | 62.91 | 60.83 | 61.85 | 224,479 | +1.10(+1.81%) |
Aug 15, 2011 | 62.33 | 62.40 | 60.56 | 60.75 | 138,628 | -2.82(-4.44%) |
Aug 12, 2011 | 61.79 | 63.76 | 61.27 | 63.57 | 304,308 | +0.25(+0.39%) |
Aug 11, 2011 | 66.35 | 67.16 | 62.80 | 63.32 | 582,038 | -4.17(-6.18%) |
Aug 10, 2011 | 68.51 | 69.59 | 65.82 | 67.49 | 479,280 | -0.45(-0.66%) |
Aug 09, 2011 | 62.81 | 71.65 | 66.09 | 67.94 | 643,208 | -0.41(-0.60%) |
Aug 08, 2011 | 65.43 | 68.93 | 64.28 | 68.35 | 539,784 | +6.89(+11.21%) |
Aug 05, 2011 | 61.37 | 64.40 | 60.53 | 61.46 | 821,732 | -0.82(-1.32%) |
Aug 04, 2011 | 56.94 | 62.53 | 56.87 | 62.28 | 683,919 | +6.07(+10.80%) |
Aug 03, 2011 | 54.64 | 56.97 | 54.53 | 56.21 | 235,969 | +1.44(+2.63%) |
Aug 02, 2011 | 53.53 | 54.84 | 52.20 | 54.77 | 479,187 | +2.29(+4.36%) |