Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.17 | 47.38 | 46.11 | 46.11 | 1,737,026 | -1.46(-3.08%) |
Oct 28, 2011 | 47.41 | 48.05 | 47.35 | 47.58 | 2,414,123 | +0.11(+0.24%) |
Oct 27, 2011 | 47.29 | 48.24 | 45.01 | 47.46 | 5,655,261 | +0.13(+0.28%) |
Oct 26, 2011 | 47.54 | 47.68 | 46.31 | 47.33 | 3,332,500 | +0.39(+0.82%) |
Oct 25, 2011 | 47.87 | 48.00 | 46.85 | 46.94 | 1,685,549 | -1.24(-2.58%) |
Oct 24, 2011 | 47.59 | 48.57 | 47.59 | 48.19 | 1,678,207 | +0.32(+0.66%) |
Oct 21, 2011 | 47.00 | 47.88 | 46.94 | 47.87 | 1,913,438 | +1.32(+2.84%) |
Oct 20, 2011 | 46.45 | 46.79 | 45.65 | 46.55 | 1,847,776 | +0.10(+0.21%) |
Oct 19, 2011 | 46.11 | 47.05 | 45.91 | 46.45 | 2,091,409 | +0.40(+0.88%) |
Oct 18, 2011 | 45.32 | 46.52 | 44.84 | 46.05 | 1,744,215 | +0.53(+1.15%) |
Oct 17, 2011 | 45.88 | 46.31 | 45.40 | 45.53 | 1,427,212 | -0.88(-1.89%) |
Oct 14, 2011 | 47.00 | 47.31 | 46.27 | 46.40 | 1,948,002 | -0.03(-0.06%) |
Oct 13, 2011 | 46.90 | 46.95 | 45.78 | 46.43 | 2,086,854 | -0.71(-1.51%) |
Oct 12, 2011 | 47.39 | 47.97 | 47.10 | 47.14 | 1,421,360 | +0.00(+0.00%) |
Oct 11, 2011 | 46.87 | 47.43 | 46.80 | 47.14 | 1,295,034 | +0.01(+0.02%) |
Oct 10, 2011 | 46.87 | 47.43 | 46.40 | 47.13 | 1,760,075 | +0.91(+1.97%) |
Oct 07, 2011 | 47.01 | 47.01 | 45.99 | 46.22 | 1,533,539 | -0.26(-0.57%) |
Oct 06, 2011 | 45.55 | 46.48 | 45.55 | 46.48 | 1,933,304 | +0.88(+1.94%) |
Oct 05, 2011 | 45.15 | 45.76 | 44.75 | 45.60 | 2,321,210 | +0.46(+1.01%) |
Oct 04, 2011 | 44.21 | 45.24 | 43.52 | 45.14 | 3,386,205 | +0.37(+0.82%) |
Oct 03, 2011 | 46.33 | 46.88 | 44.69 | 44.77 | 2,951,056 | -2.09(-4.45%) |
Sep 30, 2011 | 48.24 | 48.49 | 46.85 | 46.86 | 2,689,831 | -1.91(-3.92%) |
Sep 29, 2011 | 48.86 | 48.86 | 47.95 | 48.77 | 3,589,451 | +0.60(+1.24%) |
Sep 28, 2011 | 49.54 | 49.56 | 48.05 | 48.17 | 2,596,587 | -1.36(-2.74%) |
Sep 27, 2011 | 49.15 | 50.31 | 49.06 | 49.53 | 3,737,242 | +0.95(+1.95%) |
Sep 26, 2011 | 47.36 | 48.66 | 47.06 | 48.58 | 3,049,229 | +1.69(+3.61%) |
Sep 23, 2011 | 46.60 | 47.01 | 46.17 | 46.89 | 3,365,697 | +0.05(+0.11%) |
Sep 22, 2011 | 46.03 | 47.06 | 45.76 | 46.84 | 5,531,436 | -1.75(-3.61%) |
Sep 21, 2011 | 50.31 | 50.33 | 48.58 | 48.59 | 2,630,340 | -1.60(-3.19%) |
Sep 20, 2011 | 49.75 | 50.97 | 49.58 | 50.20 | 2,282,009 | +0.69(+1.40%) |
Sep 19, 2011 | 49.21 | 49.75 | 48.74 | 49.50 | 3,685,784 | -0.39(-0.77%) |
Sep 16, 2011 | 49.98 | 50.25 | 49.29 | 49.89 | 2,081,681 | +0.19(+0.39%) |
Sep 15, 2011 | 49.62 | 49.99 | 48.67 | 49.70 | 2,832,018 | +0.75(+1.54%) |
Sep 14, 2011 | 48.43 | 49.44 | 48.03 | 48.94 | 3,319,459 | +0.73(+1.51%) |
Sep 13, 2011 | 47.29 | 48.33 | 46.82 | 48.22 | 3,947,425 | +1.15(+2.44%) |
Sep 12, 2011 | 46.38 | 47.07 | 45.82 | 47.07 | 4,439,932 | -0.09(-0.19%) |
Sep 09, 2011 | 49.27 | 49.33 | 47.08 | 47.15 | 4,060,512 | -2.70(-5.41%) |
Sep 08, 2011 | 49.68 | 50.57 | 49.13 | 49.85 | 2,699,289 | -0.39(-0.78%) |
Sep 07, 2011 | 48.80 | 50.26 | 48.66 | 50.25 | 3,664,136 | +2.25(+4.69%) |
Sep 06, 2011 | 47.09 | 48.15 | 46.85 | 48.00 | 2,062,422 | -0.12(-0.25%) |
Sep 02, 2011 | 48.43 | 48.75 | 47.94 | 48.12 | 1,514,764 | -1.30(-2.62%) |
Sep 01, 2011 | 49.83 | 50.45 | 49.28 | 49.42 | 2,278,068 | -0.43(-0.86%) |
Aug 31, 2011 | 49.20 | 50.16 | 49.14 | 49.84 | 2,176,543 | +0.98(+2.01%) |
Aug 30, 2011 | 48.57 | 49.17 | 48.11 | 48.86 | 1,516,405 | +0.17(+0.34%) |
Aug 29, 2011 | 48.11 | 48.73 | 48.00 | 48.70 | 1,170,408 | +1.23(+2.58%) |
Aug 26, 2011 | 46.34 | 47.62 | 45.60 | 47.47 | 2,265,275 | +0.96(+2.07%) |
Aug 25, 2011 | 47.13 | 47.31 | 45.90 | 46.51 | 2,197,913 | -0.35(-0.75%) |
Aug 24, 2011 | 45.92 | 46.98 | 45.72 | 46.86 | 1,358,462 | +0.59(+1.27%) |
Aug 23, 2011 | 44.78 | 46.44 | 44.44 | 46.27 | 3,427,169 | +1.53(+3.43%) |
Aug 22, 2011 | 45.46 | 45.60 | 44.59 | 44.74 | 3,428,503 | +0.07(+0.16%) |
Aug 19, 2011 | 43.82 | 45.45 | 43.74 | 44.67 | 3,840,099 | +0.45(+1.01%) |
Aug 18, 2011 | 45.19 | 45.27 | 43.83 | 44.22 | 2,416,755 | -2.04(-4.41%) |
Aug 17, 2011 | 46.71 | 47.15 | 45.63 | 46.26 | 1,680,434 | -0.22(-0.47%) |
Aug 16, 2011 | 46.49 | 46.84 | 45.84 | 46.48 | 2,637,405 | -0.29(-0.62%) |
Aug 15, 2011 | 47.05 | 47.15 | 46.08 | 46.77 | 2,154,051 | +0.13(+0.28%) |
Aug 12, 2011 | 46.59 | 46.85 | 45.12 | 46.64 | 4,694,880 | +0.42(+0.91%) |
Aug 11, 2011 | 45.35 | 46.69 | 44.82 | 46.22 | 4,543,753 | +1.11(+2.47%) |
Aug 10, 2011 | 46.69 | 47.18 | 44.98 | 45.10 | 4,030,586 | -2.51(-5.28%) |
Aug 09, 2011 | 48.77 | 47.95 | 45.38 | 47.62 | 7,672,492 | +0.39(+0.83%) |
Aug 08, 2011 | 48.77 | 49.57 | 47.08 | 47.23 | 6,420,332 | -3.21(-6.36%) |
Aug 05, 2011 | 50.14 | 50.84 | 48.76 | 50.43 | 5,296,705 | +0.93(+1.88%) |
Aug 04, 2011 | 49.80 | 50.97 | 49.47 | 49.50 | 6,529,525 | -0.91(-1.81%) |
Aug 03, 2011 | 50.22 | 50.58 | 49.59 | 50.41 | 3,417,171 | +0.22(+0.44%) |
Aug 02, 2011 | 50.45 | 51.17 | 50.18 | 50.20 | 3,132,345 | -1.10(-2.14%) |