Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 55.73 | 57.10 | 55.73 | 56.16 | 3,699,717 | -0.55(-0.97%) |
Oct 28, 2011 | 56.16 | 57.14 | 55.62 | 56.71 | 3,351,999 | -0.37(-0.64%) |
Oct 27, 2011 | 55.66 | 57.41 | 55.16 | 57.08 | 5,874,034 | +1.81(+3.28%) |
Oct 26, 2011 | 56.14 | 57.01 | 54.76 | 55.27 | 4,687,805 | +1.56(+2.90%) |
Oct 25, 2011 | 54.00 | 54.88 | 53.39 | 53.71 | 3,862,387 | -1.22(-2.22%) |
Oct 24, 2011 | 54.69 | 55.72 | 54.58 | 54.93 | 3,682,539 | +0.30(+0.54%) |
Oct 21, 2011 | 53.49 | 54.75 | 53.49 | 54.64 | 5,656,086 | +1.73(+3.27%) |
Oct 20, 2011 | 51.17 | 53.07 | 51.07 | 52.91 | 5,044,605 | +1.58(+3.08%) |
Oct 19, 2011 | 49.97 | 52.04 | 49.84 | 51.33 | 4,930,198 | +1.49(+2.98%) |
Oct 18, 2011 | 48.05 | 50.22 | 47.95 | 49.84 | 3,406,770 | +1.84(+3.83%) |
Oct 17, 2011 | 48.79 | 48.79 | 47.93 | 48.00 | 2,012,477 | -1.15(-2.34%) |
Oct 14, 2011 | 49.21 | 49.30 | 48.30 | 49.16 | 1,581,802 | +0.58(+1.19%) |
Oct 13, 2011 | 48.35 | 48.80 | 47.99 | 48.58 | 1,884,585 | -0.30(-0.61%) |
Oct 12, 2011 | 49.19 | 49.54 | 48.77 | 48.88 | 3,019,241 | +0.05(+0.10%) |
Oct 11, 2011 | 48.28 | 49.20 | 48.12 | 48.83 | 2,732,763 | +0.04(+0.08%) |
Oct 10, 2011 | 47.82 | 48.81 | 47.69 | 48.79 | 2,362,541 | +1.82(+3.88%) |
Oct 07, 2011 | 48.24 | 48.27 | 46.86 | 46.97 | 2,639,131 | -0.96(-2.00%) |
Oct 06, 2011 | 47.53 | 47.97 | 47.15 | 47.93 | 3,187,017 | +0.41(+0.87%) |
Oct 05, 2011 | 46.50 | 47.68 | 46.03 | 47.51 | 3,142,425 | +1.13(+2.43%) |
Oct 04, 2011 | 45.33 | 46.52 | 44.29 | 46.38 | 5,037,098 | +0.37(+0.81%) |
Oct 03, 2011 | 47.63 | 47.68 | 45.99 | 46.01 | 3,452,076 | -1.16(-2.46%) |
Sep 30, 2011 | 47.21 | 48.08 | 47.12 | 47.17 | 3,547,084 | -0.87(-1.81%) |
Sep 29, 2011 | 47.62 | 48.05 | 47.02 | 48.04 | 4,880,207 | +1.21(+2.59%) |
Sep 28, 2011 | 47.16 | 47.53 | 46.73 | 46.83 | 5,185,542 | -0.20(-0.43%) |
Sep 27, 2011 | 48.03 | 48.38 | 46.72 | 47.03 | 4,082,210 | -0.36(-0.77%) |
Sep 26, 2011 | 46.76 | 47.48 | 46.17 | 47.39 | 2,397,264 | +1.19(+2.58%) |
Sep 23, 2011 | 45.65 | 46.80 | 45.65 | 46.20 | 3,309,778 | +0.14(+0.30%) |
Sep 22, 2011 | 45.58 | 46.54 | 45.48 | 46.06 | 4,474,427 | -0.56(-1.20%) |
Sep 21, 2011 | 48.80 | 49.07 | 46.60 | 46.62 | 3,606,820 | -2.32(-4.74%) |
Sep 20, 2011 | 48.38 | 49.57 | 48.38 | 48.94 | 2,211,239 | +0.65(+1.35%) |
Sep 19, 2011 | 47.89 | 48.51 | 47.69 | 48.29 | 2,173,198 | -0.36(-0.73%) |
Sep 16, 2011 | 48.16 | 48.67 | 47.75 | 48.65 | 3,088,483 | +0.80(+1.67%) |
Sep 15, 2011 | 48.12 | 48.33 | 47.42 | 47.85 | 2,601,671 | +0.39(+0.83%) |
Sep 14, 2011 | 47.92 | 47.99 | 46.89 | 47.46 | 3,695,268 | -0.16(-0.34%) |
Sep 13, 2011 | 48.03 | 48.21 | 47.22 | 47.62 | 1,817,750 | -0.25(-0.52%) |
Sep 12, 2011 | 47.09 | 47.89 | 46.60 | 47.87 | 2,901,281 | +0.19(+0.41%) |
Sep 09, 2011 | 48.81 | 49.14 | 47.63 | 47.67 | 3,861,646 | -1.74(-3.52%) |
Sep 08, 2011 | 49.19 | 49.91 | 48.96 | 49.41 | 2,034,455 | -0.26(-0.53%) |
Sep 07, 2011 | 48.34 | 49.72 | 48.11 | 49.68 | 2,308,961 | +2.09(+4.39%) |
Sep 06, 2011 | 46.78 | 47.73 | 46.60 | 47.59 | 2,273,937 | -0.56(-1.17%) |
Sep 02, 2011 | 48.38 | 49.38 | 48.12 | 48.15 | 2,564,613 | -1.16(-2.35%) |
Sep 01, 2011 | 49.87 | 50.19 | 49.24 | 49.31 | 2,056,614 | -0.67(-1.33%) |
Aug 31, 2011 | 50.02 | 50.17 | 49.54 | 49.98 | 2,138,424 | +0.33(+0.65%) |
Aug 30, 2011 | 49.89 | 50.11 | 49.37 | 49.65 | 2,005,086 | -0.43(-0.85%) |
Aug 29, 2011 | 48.93 | 50.09 | 48.90 | 50.08 | 3,481,812 | +1.79(+3.70%) |
Aug 26, 2011 | 47.25 | 48.51 | 46.05 | 48.29 | 3,158,632 | +0.78(+1.65%) |
Aug 25, 2011 | 49.00 | 49.29 | 47.18 | 47.51 | 3,603,813 | -0.93(-1.92%) |
Aug 24, 2011 | 47.84 | 48.85 | 47.62 | 48.44 | 3,243,740 | +0.48(+1.00%) |
Aug 23, 2011 | 46.43 | 47.96 | 46.23 | 47.96 | 3,330,125 | +1.60(+3.46%) |
Aug 22, 2011 | 47.53 | 47.73 | 46.26 | 46.36 | 3,314,959 | -0.06(-0.13%) |
Aug 19, 2011 | 46.81 | 47.26 | 46.34 | 46.42 | 6,150,559 | -0.84(-1.78%) |
Aug 18, 2011 | 48.06 | 48.54 | 46.99 | 47.26 | 4,250,610 | -2.22(-4.49%) |
Aug 17, 2011 | 49.19 | 49.60 | 49.08 | 49.48 | 1,845,772 | +0.50(+1.01%) |
Aug 16, 2011 | 48.99 | 49.21 | 48.54 | 48.99 | 2,925,440 | -0.69(-1.39%) |
Aug 15, 2011 | 49.00 | 49.69 | 48.80 | 49.68 | 2,248,318 | +1.13(+2.33%) |
Aug 12, 2011 | 49.36 | 49.36 | 48.08 | 48.55 | 3,150,660 | -0.53(-1.09%) |
Aug 11, 2011 | 46.45 | 49.84 | 46.05 | 49.08 | 7,062,275 | +3.15(+6.86%) |
Aug 10, 2011 | 48.14 | 48.18 | 45.79 | 45.93 | 4,809,849 | -3.02(-6.17%) |
Aug 09, 2011 | 47.83 | 49.01 | 45.74 | 48.95 | 5,806,089 | +3.30(+7.24%) |
Aug 08, 2011 | 47.83 | 48.28 | 45.61 | 45.65 | 7,592,934 | -3.25(-6.65%) |
Aug 05, 2011 | 50.38 | 50.40 | 48.32 | 48.90 | 5,447,135 | -0.75(-1.51%) |
Aug 04, 2011 | 50.37 | 51.12 | 49.61 | 49.65 | 5,141,884 | -2.12(-4.10%) |
Aug 03, 2011 | 51.39 | 51.85 | 51.12 | 51.77 | 3,789,266 | +0.30(+0.59%) |
Aug 02, 2011 | 51.05 | 51.91 | 50.99 | 51.47 | 5,076,405 | +0.22(+0.44%) |