Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.21 | 53.29 | 50.84 | 50.84 | 90,343 | -4.56(-8.23%) |
Oct 28, 2011 | 55.01 | 55.58 | 55.00 | 55.40 | 43,233 | -0.38(-0.68%) |
Oct 27, 2011 | 54.89 | 56.24 | 54.49 | 55.78 | 306,498 | +3.06(+5.80%) |
Oct 26, 2011 | 54.28 | 54.40 | 51.84 | 52.72 | 40,645 | +0.72(+1.38%) |
Oct 25, 2011 | 52.94 | 53.00 | 51.40 | 52.00 | 54,729 | +0.09(+0.17%) |
Oct 24, 2011 | 51.05 | 52.30 | 50.80 | 51.91 | 74,057 | +0.81(+1.59%) |
Oct 21, 2011 | 50.14 | 51.30 | 50.11 | 51.10 | 95,133 | +2.57(+5.30%) |
Oct 20, 2011 | 49.03 | 49.14 | 47.70 | 48.53 | 91,219 | -0.67(-1.36%) |
Oct 19, 2011 | 50.06 | 50.32 | 48.91 | 49.20 | 73,364 | -1.80(-3.53%) |
Oct 18, 2011 | 49.62 | 51.40 | 48.98 | 51.00 | 36,949 | +1.38(+2.78%) |
Oct 17, 2011 | 51.34 | 51.35 | 49.51 | 49.62 | 65,039 | -3.07(-5.83%) |
Oct 14, 2011 | 52.96 | 53.18 | 52.21 | 52.69 | 61,941 | +1.02(+1.97%) |
Oct 13, 2011 | 51.75 | 51.93 | 50.76 | 51.67 | 50,666 | -0.33(-0.63%) |
Oct 12, 2011 | 51.87 | 52.76 | 51.63 | 52.00 | 66,965 | +3.00(+6.12%) |
Oct 11, 2011 | 47.92 | 49.10 | 47.73 | 49.00 | 34,600 | +0.65(+1.34%) |
Oct 10, 2011 | 46.48 | 48.72 | 46.48 | 48.35 | 45,914 | +3.05(+6.73%) |
Oct 07, 2011 | 46.18 | 46.32 | 45.06 | 45.30 | 188,053 | -0.25(-0.55%) |
Oct 06, 2011 | 43.44 | 45.55 | 43.37 | 45.55 | 164,800 | +1.41(+3.19%) |
Oct 05, 2011 | 43.17 | 44.14 | 42.53 | 44.14 | 215,616 | +1.79(+4.23%) |
Oct 04, 2011 | 40.85 | 42.35 | 40.39 | 42.35 | 398,073 | -0.13(-0.31%) |
Oct 03, 2011 | 43.13 | 44.22 | 42.44 | 42.48 | 77,486 | -1.87(-4.22%) |
Sep 30, 2011 | 44.76 | 45.76 | 44.35 | 44.35 | 95,411 | -2.85(-6.04%) |
Sep 29, 2011 | 47.78 | 48.22 | 46.31 | 47.20 | 89,104 | +1.20(+2.61%) |
Sep 28, 2011 | 47.65 | 47.77 | 45.78 | 46.00 | 80,322 | -0.13(-0.28%) |
Sep 27, 2011 | 46.64 | 47.50 | 46.10 | 46.13 | 69,844 | +1.90(+4.30%) |
Sep 26, 2011 | 43.40 | 44.25 | 42.19 | 44.23 | 187,515 | +0.09(+0.20%) |
Sep 23, 2011 | 42.70 | 44.70 | 42.25 | 44.14 | 183,980 | -0.07(-0.16%) |
Sep 22, 2011 | 44.42 | 44.59 | 43.45 | 44.21 | 95,850 | -2.93(-6.22%) |
Sep 21, 2011 | 49.01 | 49.27 | 47.14 | 47.14 | 55,647 | -2.45(-4.94%) |
Sep 20, 2011 | 49.66 | 50.45 | 48.99 | 49.59 | 101,618 | +0.64(+1.31%) |
Sep 19, 2011 | 48.09 | 49.29 | 47.68 | 48.95 | 91,645 | -1.35(-2.68%) |
Sep 16, 2011 | 50.05 | 50.90 | 49.56 | 50.30 | 100,825 | +0.72(+1.45%) |
Sep 15, 2011 | 49.18 | 49.68 | 48.50 | 49.58 | 134,425 | +1.74(+3.64%) |
Sep 14, 2011 | 46.82 | 48.30 | 45.40 | 47.84 | 95,717 | +3.05(+6.81%) |
Sep 13, 2011 | 44.50 | 45.09 | 44.04 | 44.79 | 93,428 | +0.74(+1.68%) |
Sep 12, 2011 | 42.65 | 44.05 | 42.54 | 44.05 | 124,114 | +0.05(+0.11%) |
Sep 09, 2011 | 45.19 | 45.20 | 43.60 | 44.00 | 92,504 | -2.20(-4.76%) |
Sep 08, 2011 | 46.68 | 47.57 | 46.13 | 46.20 | 94,168 | -2.59(-5.31%) |
Sep 07, 2011 | 47.76 | 48.84 | 47.72 | 48.79 | 62,258 | +2.29(+4.92%) |
Sep 06, 2011 | 45.87 | 46.59 | 45.00 | 46.50 | 174,219 | -3.60(-7.19%) |
Sep 02, 2011 | 50.04 | 50.45 | 49.62 | 50.10 | 50,913 | -2.15(-4.11%) |
Sep 01, 2011 | 52.18 | 53.50 | 51.85 | 52.25 | 169,893 | -1.69(-3.13%) |
Aug 31, 2011 | 53.17 | 54.85 | 53.14 | 53.94 | 56,818 | +1.23(+2.33%) |
Aug 30, 2011 | 52.12 | 52.85 | 51.29 | 52.71 | 79,807 | -0.37(-0.70%) |
Aug 29, 2011 | 52.57 | 53.15 | 52.57 | 53.08 | 71,334 | +1.19(+2.29%) |
Aug 26, 2011 | 50.50 | 52.07 | 50.00 | 51.89 | 53,827 | +1.03(+2.03%) |
Aug 25, 2011 | 53.03 | 53.38 | 50.35 | 50.86 | 103,011 | -1.59(-3.03%) |
Aug 24, 2011 | 51.64 | 53.13 | 51.54 | 52.45 | 39,629 | +1.88(+3.72%) |
Aug 23, 2011 | 49.10 | 50.57 | 48.62 | 50.57 | 106,092 | +2.21(+4.57%) |
Aug 22, 2011 | 50.05 | 50.11 | 48.01 | 48.36 | 45,332 | -1.52(-3.05%) |
Aug 19, 2011 | 49.56 | 51.58 | 49.29 | 49.88 | 101,187 | -1.70(-3.30%) |
Aug 18, 2011 | 51.98 | 52.22 | 50.24 | 51.58 | 281,659 | -2.82(-5.18%) |
Aug 17, 2011 | 54.80 | 55.88 | 54.06 | 54.40 | 87,082 | +0.10(+0.18%) |
Aug 16, 2011 | 53.82 | 55.70 | 53.39 | 54.30 | 63,639 | -1.57(-2.81%) |
Aug 15, 2011 | 55.96 | 56.15 | 55.16 | 55.87 | 34,068 | +0.15(+0.27%) |
Aug 12, 2011 | 55.60 | 56.05 | 54.37 | 55.72 | 52,026 | +1.17(+2.14%) |
Aug 11, 2011 | 51.46 | 55.20 | 51.40 | 54.55 | 141,776 | +2.78(+5.37%) |
Aug 10, 2011 | 54.55 | 54.62 | 51.48 | 51.77 | 138,607 | -4.93(-8.69%) |
Aug 09, 2011 | 56.52 | 56.70 | 53.00 | 56.70 | 203,206 | +3.20(+5.98%) |
Aug 08, 2011 | 56.11 | 56.85 | 52.94 | 53.50 | 116,985 | -6.56(-10.92%) |
Aug 05, 2011 | 61.51 | 61.80 | 58.00 | 60.06 | 172,376 | -0.16(-0.27%) |
Aug 04, 2011 | 63.41 | 63.65 | 60.10 | 60.22 | 173,732 | -5.45(-8.30%) |
Aug 03, 2011 | 66.62 | 66.75 | 63.60 | 65.67 | 205,843 | -0.74(-1.11%) |
Aug 02, 2011 | 68.14 | 69.00 | 66.25 | 66.41 | 125,999 | -3.72(-5.30%) |