Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.88 | 53.92 | 52.42 | 52.44 | 2,319,858 | -2.33(-4.26%) |
Oct 28, 2011 | 53.69 | 54.89 | 53.57 | 54.77 | 1,910,842 | +0.77(+1.43%) |
Oct 27, 2011 | 53.19 | 54.89 | 52.98 | 54.00 | 3,029,230 | +2.22(+4.28%) |
Oct 26, 2011 | 50.77 | 52.20 | 50.08 | 51.78 | 2,462,047 | +1.70(+3.39%) |
Oct 25, 2011 | 51.07 | 51.35 | 49.90 | 50.08 | 1,752,430 | -1.53(-2.96%) |
Oct 24, 2011 | 51.12 | 52.03 | 50.98 | 51.61 | 2,161,517 | +0.48(+0.93%) |
Oct 21, 2011 | 50.44 | 52.05 | 50.24 | 51.13 | 2,954,022 | +1.52(+3.06%) |
Oct 20, 2011 | 49.05 | 49.85 | 48.33 | 49.61 | 2,195,709 | +0.50(+1.02%) |
Oct 19, 2011 | 49.89 | 50.45 | 48.83 | 49.11 | 2,719,670 | -0.98(-1.95%) |
Oct 18, 2011 | 47.04 | 50.90 | 46.23 | 50.09 | 4,627,883 | +3.94(+8.54%) |
Oct 17, 2011 | 47.49 | 47.92 | 45.89 | 46.15 | 1,999,995 | -1.54(-3.22%) |
Oct 14, 2011 | 47.68 | 47.90 | 46.67 | 47.68 | 1,590,052 | +0.88(+1.88%) |
Oct 13, 2011 | 47.31 | 47.53 | 45.92 | 46.80 | 1,172,235 | -0.79(-1.66%) |
Oct 12, 2011 | 46.50 | 48.03 | 46.18 | 47.59 | 1,802,107 | +1.63(+3.56%) |
Oct 11, 2011 | 45.73 | 46.32 | 45.47 | 45.96 | 1,103,114 | -0.07(-0.14%) |
Oct 10, 2011 | 45.08 | 46.05 | 45.03 | 46.02 | 1,198,836 | +2.06(+4.69%) |
Oct 07, 2011 | 45.57 | 45.66 | 43.70 | 43.96 | 2,161,977 | -1.40(-3.08%) |
Oct 06, 2011 | 44.34 | 45.40 | 44.34 | 45.36 | 1,720,830 | +1.24(+2.81%) |
Oct 05, 2011 | 42.93 | 44.42 | 42.75 | 44.12 | 2,933,815 | +1.22(+2.83%) |
Oct 04, 2011 | 39.10 | 42.92 | 38.66 | 42.90 | 3,271,570 | +3.28(+8.27%) |
Oct 03, 2011 | 40.46 | 41.30 | 39.61 | 39.63 | 3,219,348 | -0.70(-1.73%) |
Sep 30, 2011 | 41.55 | 41.56 | 40.09 | 40.33 | 3,598,636 | -2.09(-4.92%) |
Sep 29, 2011 | 43.07 | 43.37 | 41.47 | 42.41 | 2,488,266 | +0.16(+0.37%) |
Sep 28, 2011 | 43.70 | 43.90 | 42.16 | 42.26 | 1,900,782 | -1.45(-3.31%) |
Sep 27, 2011 | 43.48 | 45.06 | 43.21 | 43.70 | 3,975,909 | +1.16(+2.72%) |
Sep 26, 2011 | 42.02 | 42.64 | 40.98 | 42.54 | 2,873,659 | +1.04(+2.51%) |
Sep 23, 2011 | 39.24 | 41.58 | 38.82 | 41.50 | 3,677,636 | +2.22(+5.64%) |
Sep 22, 2011 | 40.34 | 40.91 | 39.18 | 39.28 | 4,336,404 | -2.53(-6.05%) |
Sep 21, 2011 | 44.34 | 44.56 | 41.76 | 41.81 | 3,133,232 | -2.50(-5.63%) |
Sep 20, 2011 | 45.73 | 45.78 | 44.28 | 44.31 | 1,632,401 | -1.13(-2.48%) |
Sep 19, 2011 | 45.66 | 45.92 | 44.83 | 45.43 | 2,126,782 | -1.16(-2.49%) |
Sep 16, 2011 | 47.14 | 47.36 | 46.37 | 46.59 | 2,175,187 | -0.24(-0.51%) |
Sep 15, 2011 | 47.22 | 47.33 | 46.28 | 46.83 | 1,786,580 | +0.11(+0.25%) |
Sep 14, 2011 | 45.34 | 47.36 | 44.30 | 46.71 | 2,866,848 | +1.59(+3.53%) |
Sep 13, 2011 | 44.37 | 45.38 | 44.32 | 45.12 | 2,325,105 | +0.76(+1.70%) |
Sep 12, 2011 | 44.99 | 45.11 | 43.31 | 44.37 | 3,536,665 | -0.73(-1.62%) |
Sep 09, 2011 | 46.54 | 47.07 | 44.93 | 45.10 | 3,615,555 | -1.88(-4.00%) |
Sep 08, 2011 | 47.98 | 48.28 | 46.49 | 46.98 | 4,124,622 | -1.53(-3.15%) |
Sep 07, 2011 | 48.03 | 48.66 | 47.91 | 48.51 | 3,251,510 | +1.22(+2.57%) |
Sep 06, 2011 | 46.14 | 47.40 | 46.01 | 47.29 | 1,502,774 | -0.44(-0.93%) |
Sep 02, 2011 | 48.48 | 48.82 | 47.63 | 47.73 | 1,512,448 | -1.84(-3.71%) |
Sep 01, 2011 | 50.74 | 51.36 | 49.52 | 49.57 | 1,874,975 | -1.33(-2.61%) |
Aug 31, 2011 | 50.92 | 51.89 | 50.51 | 50.90 | 1,791,655 | -0.07(-0.13%) |
Aug 30, 2011 | 50.40 | 51.36 | 50.01 | 50.97 | 1,805,211 | +0.05(+0.10%) |
Aug 29, 2011 | 49.90 | 51.06 | 49.77 | 50.92 | 2,148,299 | +1.77(+3.59%) |
Aug 26, 2011 | 47.40 | 49.39 | 46.61 | 49.15 | 1,986,011 | +1.38(+2.89%) |
Aug 25, 2011 | 49.19 | 49.48 | 47.54 | 47.77 | 1,313,727 | -1.22(-2.48%) |
Aug 24, 2011 | 48.10 | 49.10 | 47.69 | 48.99 | 1,578,742 | +0.72(+1.50%) |
Aug 23, 2011 | 46.27 | 48.30 | 45.85 | 48.27 | 1,637,680 | +2.28(+4.97%) |
Aug 22, 2011 | 47.18 | 47.35 | 45.84 | 45.98 | 2,022,612 | -0.11(-0.23%) |
Aug 19, 2011 | 46.00 | 47.96 | 45.89 | 46.09 | 1,914,977 | -0.52(-1.11%) |
Aug 18, 2011 | 48.24 | 48.58 | 46.26 | 46.61 | 2,270,962 | -3.26(-6.54%) |
Aug 17, 2011 | 50.57 | 50.91 | 49.72 | 49.87 | 2,474,604 | -0.25(-0.49%) |
Aug 16, 2011 | 50.82 | 51.50 | 49.38 | 50.11 | 2,599,013 | -1.50(-2.91%) |
Aug 15, 2011 | 50.80 | 51.77 | 50.72 | 51.62 | 2,422,212 | +1.31(+2.60%) |
Aug 12, 2011 | 49.62 | 50.56 | 49.27 | 50.31 | 2,405,427 | +1.13(+2.29%) |
Aug 11, 2011 | 46.93 | 49.84 | 46.62 | 49.19 | 2,173,073 | +2.78(+6.00%) |
Aug 10, 2011 | 47.40 | 48.10 | 46.28 | 46.40 | 3,315,080 | -2.70(-5.50%) |
Aug 09, 2011 | 49.36 | 49.22 | 45.83 | 49.10 | 3,901,885 | +3.04(+6.60%) |
Aug 08, 2011 | 49.36 | 50.16 | 46.07 | 46.07 | 4,044,721 | -4.52(-8.93%) |
Aug 05, 2011 | 51.80 | 52.01 | 49.31 | 50.58 | 3,084,023 | -0.44(-0.85%) |
Aug 04, 2011 | 52.30 | 52.84 | 51.00 | 51.02 | 4,517,297 | -2.11(-3.97%) |
Aug 03, 2011 | 52.15 | 53.41 | 50.86 | 53.13 | 4,043,169 | +1.08(+2.08%) |
Aug 02, 2011 | 53.28 | 53.78 | 52.04 | 52.04 | 2,939,442 | -1.69(-3.15%) |