Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.70 | 48.27 | 45.55 | 48.25 | 196,493 | +5.11(+11.83%) |
Oct 28, 2011 | 42.30 | 43.70 | 42.30 | 43.14 | 263,320 | +1.29(+3.09%) |
Oct 27, 2011 | 44.54 | 44.92 | 41.31 | 41.85 | 327,755 | -4.79(-10.27%) |
Oct 26, 2011 | 48.13 | 49.16 | 46.49 | 46.64 | 212,862 | -2.51(-5.11%) |
Oct 25, 2011 | 45.67 | 49.34 | 45.67 | 49.15 | 257,744 | +3.50(+7.67%) |
Oct 24, 2011 | 46.49 | 46.49 | 45.40 | 45.65 | 196,389 | +0.16(+0.36%) |
Oct 21, 2011 | 46.35 | 46.70 | 45.49 | 45.49 | 187,906 | -1.54(-3.27%) |
Oct 20, 2011 | 47.10 | 48.57 | 46.62 | 47.03 | 174,199 | -0.93(-1.94%) |
Oct 19, 2011 | 47.23 | 48.66 | 46.72 | 47.96 | 127,224 | -0.15(-0.32%) |
Oct 18, 2011 | 49.21 | 50.07 | 46.93 | 48.11 | 282,576 | -0.78(-1.59%) |
Oct 17, 2011 | 47.07 | 48.98 | 46.97 | 48.89 | 200,193 | +2.30(+4.94%) |
Oct 14, 2011 | 46.45 | 47.31 | 46.10 | 46.59 | 181,689 | -1.97(-4.05%) |
Oct 13, 2011 | 47.96 | 49.79 | 47.90 | 48.56 | 416,445 | +1.21(+2.57%) |
Oct 12, 2011 | 47.56 | 48.06 | 46.00 | 47.34 | 314,438 | -2.15(-4.33%) |
Oct 11, 2011 | 50.87 | 50.99 | 49.09 | 49.49 | 196,588 | -0.44(-0.88%) |
Oct 10, 2011 | 50.42 | 50.42 | 48.95 | 49.92 | 170,836 | -2.25(-4.32%) |
Oct 07, 2011 | 51.53 | 53.20 | 50.29 | 52.18 | 490,607 | -1.23(-2.30%) |
Oct 06, 2011 | 54.71 | 54.71 | 53.35 | 53.40 | 164,901 | -3.07(-5.44%) |
Oct 05, 2011 | 56.88 | 57.01 | 55.51 | 56.48 | 213,092 | -1.35(-2.33%) |
Oct 04, 2011 | 60.82 | 61.75 | 57.67 | 57.82 | 760,517 | -2.11(-3.53%) |
Oct 03, 2011 | 57.39 | 59.97 | 56.34 | 59.94 | 596,094 | +4.56(+8.23%) |
Sep 30, 2011 | 54.38 | 55.57 | 53.06 | 55.38 | 373,247 | +3.80(+7.36%) |
Sep 29, 2011 | 51.28 | 52.75 | 50.66 | 51.58 | 343,035 | +1.02(+2.02%) |
Sep 28, 2011 | 50.32 | 50.62 | 48.89 | 50.56 | 629,368 | -0.01(-0.02%) |
Sep 27, 2011 | 50.16 | 50.87 | 49.55 | 50.56 | 316,355 | -2.55(-4.79%) |
Sep 26, 2011 | 54.72 | 55.32 | 52.61 | 53.11 | 537,359 | -2.68(-4.80%) |
Sep 23, 2011 | 59.01 | 59.33 | 55.69 | 55.78 | 558,304 | -3.16(-5.36%) |
Sep 22, 2011 | 56.64 | 59.95 | 56.46 | 58.94 | 792,415 | +6.03(+11.39%) |
Sep 21, 2011 | 47.91 | 53.14 | 47.59 | 52.92 | 500,734 | +4.72(+9.80%) |
Sep 20, 2011 | 47.62 | 48.23 | 47.23 | 48.19 | 114,855 | +0.65(+1.36%) |
Sep 19, 2011 | 47.40 | 48.60 | 47.29 | 47.55 | 310,835 | +2.57(+5.71%) |
Sep 16, 2011 | 43.94 | 45.41 | 43.94 | 44.98 | 333,382 | +0.85(+1.92%) |
Sep 15, 2011 | 44.80 | 45.36 | 44.08 | 44.13 | 182,768 | -2.04(-4.41%) |
Sep 14, 2011 | 44.74 | 50.99 | 44.64 | 46.17 | 236,673 | +1.10(+2.44%) |
Sep 13, 2011 | 46.59 | 46.70 | 45.03 | 45.07 | 143,202 | -1.97(-4.18%) |
Sep 12, 2011 | 46.72 | 47.58 | 46.20 | 47.04 | 256,162 | +0.10(+0.21%) |
Sep 09, 2011 | 45.53 | 47.46 | 45.13 | 46.94 | 316,956 | +1.49(+3.28%) |
Sep 08, 2011 | 45.25 | 45.61 | 44.13 | 45.45 | 269,898 | +1.11(+2.51%) |
Sep 07, 2011 | 45.20 | 45.34 | 44.03 | 44.33 | 285,857 | -2.59(-5.52%) |
Sep 06, 2011 | 47.90 | 48.44 | 46.63 | 46.93 | 376,621 | +1.45(+3.20%) |
Sep 02, 2011 | 44.24 | 45.60 | 43.45 | 45.47 | 464,037 | +4.01(+9.68%) |
Sep 01, 2011 | 39.90 | 41.51 | 38.43 | 41.46 | 349,717 | +2.28(+5.83%) |
Aug 31, 2011 | 41.06 | 41.20 | 39.03 | 39.18 | 313,385 | -1.75(-4.27%) |
Aug 30, 2011 | 40.64 | 41.37 | 40.47 | 40.92 | 328,694 | +1.88(+4.83%) |
Aug 29, 2011 | 38.71 | 39.41 | 38.66 | 39.04 | 106,497 | -1.70(-4.17%) |
Aug 26, 2011 | 40.99 | 41.54 | 39.04 | 40.74 | 291,057 | +1.20(+3.03%) |
Aug 25, 2011 | 38.77 | 40.07 | 38.46 | 39.54 | 249,840 | +1.18(+3.09%) |
Aug 24, 2011 | 41.80 | 41.86 | 38.16 | 38.35 | 284,620 | -3.63(-8.64%) |
Aug 23, 2011 | 42.33 | 43.96 | 41.85 | 41.98 | 420,866 | -1.68(-3.86%) |
Aug 22, 2011 | 43.14 | 44.07 | 43.11 | 43.67 | 398,319 | -0.37(-0.84%) |
Aug 19, 2011 | 43.40 | 44.27 | 42.94 | 44.03 | 498,102 | +1.03(+2.40%) |
Aug 18, 2011 | 42.76 | 44.98 | 41.88 | 43.00 | 722,861 | +2.50(+6.17%) |
Aug 17, 2011 | 38.62 | 40.52 | 38.03 | 40.51 | 290,967 | +1.95(+5.07%) |
Aug 16, 2011 | 36.87 | 38.88 | 36.86 | 38.55 | 418,968 | +1.86(+5.07%) |
Aug 15, 2011 | 37.16 | 37.71 | 36.68 | 36.69 | 491,558 | -1.15(-3.05%) |
Aug 12, 2011 | 36.68 | 37.94 | 36.32 | 37.85 | 496,526 | +2.01(+5.60%) |
Aug 11, 2011 | 40.17 | 40.67 | 35.40 | 35.84 | 1,508,469 | -6.30(-14.95%) |
Aug 10, 2011 | 40.63 | 42.17 | 39.99 | 42.14 | 855,227 | +3.50(+9.05%) |
Aug 09, 2011 | 37.90 | 42.44 | 37.01 | 38.64 | 1,401,178 | +0.32(+0.82%) |
Aug 08, 2011 | 35.92 | 38.57 | 35.67 | 38.32 | 869,563 | +3.28(+9.35%) |
Aug 05, 2011 | 36.24 | 38.46 | 34.98 | 35.05 | 1,487,776 | -3.22(-8.42%) |
Aug 04, 2011 | 35.31 | 38.34 | 35.20 | 38.27 | 1,009,179 | +3.58(+10.31%) |
Aug 03, 2011 | 34.49 | 36.32 | 34.29 | 34.69 | 1,278,855 | +0.25(+0.74%) |
Aug 02, 2011 | 32.24 | 34.49 | 31.92 | 34.44 | 734,804 | +2.82(+8.92%) |