Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.60 | 46.53 | 44.81 | 44.82 | 2,730,775 | -2.30(-4.88%) |
Oct 28, 2011 | 45.75 | 47.19 | 45.75 | 47.12 | 3,516,742 | -0.05(-0.11%) |
Oct 27, 2011 | 46.00 | 47.32 | 45.42 | 47.17 | 4,685,254 | +2.76(+6.21%) |
Oct 26, 2011 | 43.98 | 44.62 | 42.90 | 44.41 | 6,403,553 | -0.56(-1.25%) |
Oct 25, 2011 | 46.13 | 46.23 | 44.44 | 44.97 | 4,621,172 | -0.83(-1.81%) |
Oct 24, 2011 | 44.53 | 45.84 | 44.52 | 45.80 | 3,412,284 | +1.67(+3.78%) |
Oct 21, 2011 | 43.28 | 44.17 | 42.81 | 44.13 | 4,163,690 | +1.54(+3.62%) |
Oct 20, 2011 | 42.24 | 43.36 | 41.94 | 42.59 | 2,541,809 | +0.25(+0.59%) |
Oct 19, 2011 | 43.47 | 43.83 | 42.17 | 42.34 | 1,645,462 | -1.11(-2.55%) |
Oct 18, 2011 | 41.99 | 43.75 | 41.40 | 43.45 | 2,145,828 | +1.66(+3.97%) |
Oct 17, 2011 | 43.25 | 43.36 | 41.66 | 41.79 | 1,950,701 | -1.91(-4.37%) |
Oct 14, 2011 | 43.03 | 43.71 | 42.58 | 43.70 | 1,838,935 | +1.56(+3.70%) |
Oct 13, 2011 | 42.27 | 42.51 | 41.42 | 42.14 | 1,801,220 | -0.29(-0.68%) |
Oct 12, 2011 | 42.61 | 43.04 | 41.72 | 42.43 | 2,804,801 | +0.14(+0.33%) |
Oct 11, 2011 | 42.21 | 43.28 | 41.86 | 42.29 | 1,932,981 | -0.12(-0.28%) |
Oct 10, 2011 | 41.03 | 42.49 | 41.03 | 42.41 | 1,791,402 | +2.29(+5.71%) |
Oct 07, 2011 | 40.72 | 40.90 | 39.61 | 40.12 | 1,617,935 | -0.24(-0.59%) |
Oct 06, 2011 | 39.93 | 40.40 | 39.60 | 40.36 | 2,025,109 | +1.58(+4.07%) |
Oct 05, 2011 | 37.80 | 38.95 | 36.76 | 38.78 | 2,295,639 | +1.22(+3.25%) |
Oct 04, 2011 | 35.33 | 37.60 | 34.46 | 37.56 | 3,142,811 | +1.60(+4.45%) |
Oct 03, 2011 | 37.05 | 37.62 | 35.94 | 35.96 | 2,351,818 | -1.64(-4.36%) |
Sep 30, 2011 | 37.93 | 38.58 | 37.29 | 37.60 | 2,441,208 | -1.13(-2.92%) |
Sep 29, 2011 | 41.23 | 41.31 | 38.02 | 38.73 | 2,890,745 | -0.38(-0.97%) |
Sep 28, 2011 | 40.53 | 40.81 | 39.05 | 39.11 | 2,032,091 | -1.36(-3.36%) |
Sep 27, 2011 | 41.22 | 42.02 | 40.16 | 40.47 | 2,030,488 | +0.56(+1.40%) |
Sep 26, 2011 | 38.98 | 39.98 | 37.59 | 39.91 | 2,414,977 | +1.19(+3.07%) |
Sep 23, 2011 | 39.81 | 40.30 | 38.51 | 38.72 | 3,923,910 | -1.58(-3.92%) |
Sep 22, 2011 | 39.43 | 40.52 | 39.02 | 40.30 | 5,774,595 | -0.83(-2.02%) |
Sep 21, 2011 | 43.19 | 43.68 | 41.11 | 41.13 | 2,282,437 | -2.00(-4.64%) |
Sep 20, 2011 | 43.37 | 44.24 | 42.70 | 43.13 | 2,009,903 | -0.02(-0.05%) |
Sep 19, 2011 | 41.92 | 43.60 | 41.66 | 43.15 | 1,743,334 | -0.06(-0.14%) |
Sep 16, 2011 | 44.25 | 44.30 | 42.85 | 43.21 | 2,583,944 | -0.81(-1.84%) |
Sep 15, 2011 | 43.98 | 44.16 | 43.07 | 44.02 | 1,563,062 | +0.75(+1.73%) |
Sep 14, 2011 | 43.15 | 43.80 | 41.84 | 43.27 | 1,948,576 | +0.38(+0.89%) |
Sep 13, 2011 | 42.46 | 43.21 | 41.69 | 42.89 | 1,669,603 | +0.57(+1.35%) |
Sep 12, 2011 | 41.18 | 42.59 | 41.03 | 42.32 | 2,099,141 | +0.31(+0.74%) |
Sep 09, 2011 | 42.87 | 43.28 | 41.34 | 42.01 | 3,094,067 | -1.69(-3.87%) |
Sep 08, 2011 | 43.40 | 44.64 | 43.22 | 43.70 | 2,384,388 | -0.06(-0.14%) |
Sep 07, 2011 | 43.31 | 43.83 | 42.82 | 43.76 | 1,657,119 | +1.39(+3.28%) |
Sep 06, 2011 | 40.68 | 42.46 | 40.37 | 42.37 | 1,890,717 | +0.01(+0.02%) |
Sep 02, 2011 | 42.41 | 42.90 | 41.86 | 42.36 | 2,109,397 | -1.25(-2.87%) |
Sep 01, 2011 | 44.40 | 45.30 | 43.54 | 43.61 | 3,791,748 | -0.85(-1.91%) |
Aug 31, 2011 | 44.69 | 45.72 | 44.08 | 44.46 | 2,617,759 | +0.26(+0.59%) |
Aug 30, 2011 | 43.23 | 44.53 | 42.93 | 44.20 | 1,897,253 | +0.71(+1.63%) |
Aug 29, 2011 | 42.65 | 43.51 | 42.42 | 43.49 | 2,843,452 | +1.85(+4.44%) |
Aug 26, 2011 | 40.29 | 42.40 | 39.92 | 41.64 | 3,938,833 | +0.76(+1.86%) |
Aug 25, 2011 | 42.29 | 42.76 | 40.62 | 40.88 | 2,602,503 | -1.16(-2.76%) |
Aug 24, 2011 | 41.49 | 42.08 | 40.70 | 42.04 | 2,687,616 | +0.34(+0.82%) |
Aug 23, 2011 | 39.10 | 41.72 | 38.75 | 41.70 | 3,843,703 | +2.70(+6.92%) |
Aug 22, 2011 | 39.74 | 40.16 | 38.71 | 39.00 | 4,692,593 | +0.44(+1.14%) |
Aug 19, 2011 | 37.99 | 39.53 | 37.99 | 38.56 | 3,698,491 | -0.05(-0.13%) |
Aug 18, 2011 | 39.87 | 39.87 | 38.16 | 38.61 | 3,255,825 | -2.57(-6.24%) |
Aug 17, 2011 | 41.44 | 42.16 | 40.84 | 41.18 | 1,831,594 | +0.19(+0.46%) |
Aug 16, 2011 | 41.87 | 42.14 | 40.88 | 40.99 | 3,251,623 | -1.54(-3.62%) |
Aug 15, 2011 | 41.20 | 43.13 | 41.18 | 42.53 | 2,833,531 | +1.82(+4.47%) |
Aug 12, 2011 | 41.08 | 41.25 | 40.13 | 40.71 | 2,271,795 | +0.20(+0.49%) |
Aug 11, 2011 | 38.15 | 41.10 | 37.59 | 40.51 | 3,769,829 | +2.67(+7.06%) |
Aug 10, 2011 | 37.82 | 39.34 | 37.25 | 37.84 | 3,466,752 | -1.19(-3.05%) |
Aug 09, 2011 | 38.24 | 39.16 | 36.33 | 39.03 | 4,338,680 | +2.06(+5.57%) |
Aug 08, 2011 | 38.24 | 39.48 | 36.43 | 36.97 | 5,905,039 | -2.99(-7.48%) |
Aug 05, 2011 | 40.62 | 41.24 | 37.25 | 39.96 | 4,975,384 | +0.12(+0.30%) |
Aug 04, 2011 | 42.95 | 42.95 | 39.67 | 39.84 | 3,823,816 | -3.97(-9.06%) |
Aug 03, 2011 | 43.88 | 44.00 | 42.34 | 43.81 | 3,062,949 | +0.08(+0.18%) |
Aug 02, 2011 | 44.68 | 45.48 | 43.69 | 43.73 | 2,398,054 | -1.41(-3.12%) |