Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.96 | 45.96 | 45.02 | 45.06 | 4,024,620 | -1.68(-3.59%) |
Oct 28, 2011 | 46.37 | 46.86 | 46.15 | 46.74 | 2,398,625 | -0.46(-0.97%) |
Oct 27, 2011 | 46.87 | 47.68 | 46.53 | 47.20 | 5,881,811 | +2.76(+6.21%) |
Oct 26, 2011 | 44.66 | 44.85 | 43.72 | 44.44 | 5,917,820 | +0.27(+0.61%) |
Oct 25, 2011 | 44.70 | 44.85 | 44.06 | 44.17 | 3,359,812 | -0.96(-2.13%) |
Oct 24, 2011 | 44.44 | 45.33 | 44.35 | 45.13 | 4,539,811 | +2.03(+4.72%) |
Oct 21, 2011 | 42.99 | 43.24 | 42.73 | 43.10 | 3,696,773 | +1.09(+2.59%) |
Oct 20, 2011 | 42.20 | 42.27 | 41.24 | 42.01 | 4,270,983 | -0.98(-2.27%) |
Oct 19, 2011 | 43.67 | 43.69 | 42.85 | 42.98 | 4,801,585 | -0.11(-0.26%) |
Oct 18, 2011 | 42.18 | 43.32 | 41.76 | 43.10 | 3,902,373 | +1.11(+2.63%) |
Oct 17, 2011 | 42.95 | 43.05 | 41.90 | 41.99 | 3,644,810 | -0.98(-2.27%) |
Oct 14, 2011 | 42.85 | 43.03 | 42.63 | 42.97 | 2,472,680 | +1.11(+2.66%) |
Oct 13, 2011 | 41.78 | 42.14 | 41.49 | 41.85 | 3,222,044 | -0.45(-1.06%) |
Oct 12, 2011 | 42.05 | 42.84 | 42.03 | 42.30 | 5,430,857 | +1.26(+3.07%) |
Oct 11, 2011 | 40.50 | 41.23 | 40.41 | 41.04 | 3,021,503 | -0.24(-0.59%) |
Oct 10, 2011 | 40.49 | 41.37 | 40.49 | 41.28 | 3,917,062 | +1.84(+4.66%) |
Oct 07, 2011 | 40.11 | 40.21 | 39.31 | 39.44 | 5,346,045 | -0.11(-0.27%) |
Oct 06, 2011 | 38.90 | 39.59 | 38.90 | 39.55 | 5,336,738 | +1.20(+3.12%) |
Oct 05, 2011 | 37.65 | 38.48 | 37.36 | 38.35 | 5,087,727 | +0.28(+0.75%) |
Oct 04, 2011 | 37.04 | 38.20 | 36.34 | 38.07 | 13,031,715 | +1.24(+3.38%) |
Oct 03, 2011 | 37.79 | 38.31 | 36.75 | 36.82 | 6,426,692 | -1.06(-2.79%) |
Sep 30, 2011 | 39.04 | 39.24 | 37.85 | 37.88 | 5,472,540 | -1.63(-4.12%) |
Sep 29, 2011 | 40.15 | 40.39 | 39.10 | 39.51 | 4,464,694 | +0.94(+2.43%) |
Sep 28, 2011 | 39.60 | 39.84 | 38.52 | 38.57 | 4,557,137 | -1.43(-3.58%) |
Sep 27, 2011 | 40.14 | 40.97 | 39.81 | 40.01 | 6,278,191 | +1.58(+4.11%) |
Sep 26, 2011 | 37.38 | 38.52 | 36.99 | 38.43 | 5,433,290 | +0.46(+1.22%) |
Sep 23, 2011 | 37.35 | 38.00 | 37.24 | 37.96 | 6,698,151 | +0.81(+2.19%) |
Sep 22, 2011 | 38.01 | 38.47 | 36.77 | 37.15 | 14,570,180 | -3.51(-8.62%) |
Sep 21, 2011 | 41.81 | 42.07 | 40.63 | 40.66 | 4,742,376 | -1.50(-3.57%) |
Sep 20, 2011 | 42.75 | 42.88 | 42.16 | 42.16 | 2,725,596 | +0.21(+0.50%) |
Sep 19, 2011 | 41.53 | 42.03 | 41.40 | 41.95 | 4,266,127 | -1.64(-3.75%) |
Sep 16, 2011 | 43.54 | 43.67 | 43.04 | 43.58 | 6,021,091 | +0.69(+1.61%) |
Sep 15, 2011 | 42.65 | 42.99 | 42.36 | 42.89 | 3,200,851 | +0.55(+1.29%) |
Sep 14, 2011 | 42.15 | 42.69 | 41.41 | 42.35 | 5,795,035 | -0.27(-0.63%) |
Sep 13, 2011 | 42.32 | 42.67 | 42.01 | 42.62 | 3,811,311 | +0.17(+0.40%) |
Sep 12, 2011 | 41.55 | 42.49 | 41.40 | 42.45 | 4,359,279 | -0.01(-0.02%) |
Sep 09, 2011 | 43.36 | 43.44 | 42.25 | 42.45 | 5,543,757 | -1.96(-4.41%) |
Sep 08, 2011 | 44.64 | 45.01 | 44.20 | 44.41 | 4,253,439 | -1.25(-2.74%) |
Sep 07, 2011 | 45.15 | 45.67 | 45.09 | 45.67 | 3,590,871 | +1.77(+4.02%) |
Sep 06, 2011 | 43.00 | 44.00 | 42.69 | 43.90 | 9,093,738 | -0.55(-1.24%) |
Sep 02, 2011 | 44.95 | 45.11 | 44.30 | 44.45 | 3,782,645 | -1.11(-2.45%) |
Sep 01, 2011 | 46.10 | 46.48 | 45.53 | 45.57 | 4,102,968 | -0.55(-1.20%) |
Aug 31, 2011 | 46.09 | 46.37 | 45.89 | 46.12 | 4,020,335 | +1.25(+2.79%) |
Aug 30, 2011 | 44.75 | 45.17 | 44.53 | 44.87 | 3,586,966 | -0.11(-0.25%) |
Aug 29, 2011 | 44.46 | 45.04 | 44.42 | 44.98 | 3,277,289 | +1.82(+4.22%) |
Aug 26, 2011 | 42.45 | 43.31 | 41.84 | 43.16 | 4,673,703 | +1.37(+3.29%) |
Aug 25, 2011 | 42.82 | 43.04 | 41.68 | 41.79 | 4,389,157 | -1.04(-2.43%) |
Aug 24, 2011 | 42.39 | 42.85 | 42.21 | 42.83 | 4,136,148 | -0.40(-0.92%) |
Aug 23, 2011 | 42.17 | 43.23 | 41.88 | 43.23 | 4,779,976 | +2.30(+5.62%) |
Aug 22, 2011 | 41.93 | 41.93 | 40.70 | 40.92 | 4,621,938 | -0.45(-1.08%) |
Aug 19, 2011 | 41.36 | 42.32 | 41.22 | 41.37 | 5,533,281 | -1.49(-3.47%) |
Aug 18, 2011 | 43.51 | 43.58 | 42.45 | 42.86 | 6,581,239 | -2.86(-6.26%) |
Aug 17, 2011 | 45.72 | 46.24 | 45.43 | 45.72 | 4,066,018 | +0.63(+1.41%) |
Aug 16, 2011 | 45.42 | 45.62 | 44.77 | 45.09 | 7,926,499 | +0.00(+0.00%) |
Aug 15, 2011 | 44.57 | 45.31 | 44.43 | 45.09 | 4,613,086 | +0.98(+2.21%) |
Aug 12, 2011 | 43.97 | 44.23 | 43.56 | 44.11 | 4,516,370 | -0.65(-1.45%) |
Aug 11, 2011 | 43.21 | 45.40 | 42.92 | 44.76 | 11,708,199 | +2.92(+6.98%) |
Aug 10, 2011 | 42.81 | 43.31 | 41.73 | 41.84 | 8,647,356 | -2.90(-6.47%) |
Aug 09, 2011 | 47.40 | 44.82 | 41.83 | 44.74 | 11,901,236 | +1.63(+3.77%) |
Aug 08, 2011 | 45.05 | 45.36 | 42.70 | 43.11 | 10,280,421 | -4.37(-9.20%) |
Aug 05, 2011 | 48.22 | 48.38 | 46.19 | 47.48 | 10,964,600 | -0.20(-0.41%) |
Aug 04, 2011 | 49.10 | 49.19 | 47.62 | 47.68 | 11,516,151 | -3.38(-6.61%) |
Aug 03, 2011 | 51.10 | 51.16 | 49.94 | 51.05 | 5,685,519 | -0.78(-1.51%) |
Aug 02, 2011 | 52.83 | 52.83 | 51.78 | 51.83 | 4,622,798 | -1.77(-3.29%) |