Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.62 | 48.65 | 47.06 | 47.11 | 50,716,504 | -2.05(-4.16%) |
Oct 28, 2011 | 48.86 | 49.46 | 48.53 | 49.15 | 36,062,988 | -0.24(-0.49%) |
Oct 27, 2011 | 49.41 | 49.59 | 48.68 | 49.40 | 58,840,872 | +0.49(+1.00%) |
Oct 26, 2011 | 48.36 | 49.03 | 47.83 | 48.91 | 45,038,216 | +0.98(+2.05%) |
Oct 25, 2011 | 48.16 | 48.56 | 47.69 | 47.92 | 38,841,044 | -0.44(-0.91%) |
Oct 24, 2011 | 48.21 | 48.56 | 47.99 | 48.36 | 32,920,364 | +0.02(+0.05%) |
Oct 21, 2011 | 48.01 | 48.36 | 47.77 | 48.34 | 46,173,648 | +0.86(+1.80%) |
Oct 20, 2011 | 47.25 | 47.72 | 46.95 | 47.48 | 36,843,480 | +0.17(+0.36%) |
Oct 19, 2011 | 47.40 | 47.80 | 47.01 | 47.31 | 34,661,628 | -0.28(-0.58%) |
Oct 18, 2011 | 46.80 | 47.97 | 46.46 | 47.59 | 39,581,036 | +0.86(+1.83%) |
Oct 17, 2011 | 46.98 | 47.35 | 46.52 | 46.74 | 31,223,336 | -0.39(-0.82%) |
Oct 14, 2011 | 46.51 | 47.19 | 46.49 | 47.12 | 29,625,050 | +1.05(+2.28%) |
Oct 13, 2011 | 45.98 | 46.33 | 45.75 | 46.07 | 32,390,514 | -0.48(-1.02%) |
Oct 12, 2011 | 46.30 | 46.85 | 46.04 | 46.55 | 36,862,568 | +0.54(+1.17%) |
Oct 11, 2011 | 45.72 | 46.25 | 45.67 | 46.01 | 29,594,978 | -0.01(-0.01%) |
Oct 10, 2011 | 45.08 | 46.02 | 45.03 | 46.02 | 33,903,136 | +1.64(+3.70%) |
Oct 07, 2011 | 44.93 | 44.96 | 44.06 | 44.38 | 39,078,276 | -0.20(-0.45%) |
Oct 06, 2011 | 44.00 | 44.64 | 44.00 | 44.58 | 41,224,928 | -0.04(-0.08%) |
Oct 05, 2011 | 43.84 | 44.64 | 43.56 | 44.61 | 46,810,132 | +0.68(+1.54%) |
Oct 04, 2011 | 42.38 | 44.13 | 41.75 | 43.94 | 60,421,272 | +1.01(+2.36%) |
Oct 03, 2011 | 43.37 | 44.10 | 42.92 | 42.92 | 51,373,524 | -0.89(-2.04%) |
Sep 30, 2011 | 43.89 | 45.00 | 43.82 | 43.82 | 51,256,284 | -0.75(-1.69%) |
Sep 29, 2011 | 44.11 | 44.67 | 43.84 | 44.57 | 45,939,360 | +1.09(+2.51%) |
Sep 28, 2011 | 43.69 | 44.82 | 43.35 | 43.48 | 43,142,080 | -0.51(-1.15%) |
Sep 27, 2011 | 44.24 | 44.85 | 43.69 | 43.98 | 44,237,908 | +0.72(+1.66%) |
Sep 26, 2011 | 42.23 | 43.37 | 41.93 | 43.27 | 50,296,396 | +1.45(+3.48%) |
Sep 23, 2011 | 41.30 | 42.30 | 40.98 | 41.81 | 44,065,300 | +0.04(+0.10%) |
Sep 22, 2011 | 42.19 | 42.51 | 41.12 | 41.77 | 71,647,736 | -1.65(-3.79%) |
Sep 21, 2011 | 44.57 | 44.82 | 43.33 | 43.42 | 39,460,240 | -1.23(-2.76%) |
Sep 20, 2011 | 44.56 | 45.23 | 44.30 | 44.65 | 33,848,824 | +0.19(+0.42%) |
Sep 19, 2011 | 43.98 | 44.70 | 43.74 | 44.46 | 32,857,716 | -0.51(-1.14%) |
Sep 16, 2011 | 44.96 | 45.09 | 44.38 | 44.97 | 57,444,684 | +0.33(+0.73%) |
Sep 15, 2011 | 44.30 | 44.68 | 43.85 | 44.65 | 36,229,508 | +0.83(+1.89%) |
Sep 14, 2011 | 43.41 | 44.50 | 42.93 | 43.82 | 43,142,832 | +0.60(+1.38%) |
Sep 13, 2011 | 43.29 | 43.42 | 42.72 | 43.22 | 37,835,932 | -0.11(-0.26%) |
Sep 12, 2011 | 42.43 | 43.37 | 42.15 | 43.34 | 43,439,276 | +0.50(+1.17%) |
Sep 09, 2011 | 43.54 | 43.78 | 42.59 | 42.84 | 46,362,888 | -1.09(-2.49%) |
Sep 08, 2011 | 44.27 | 44.85 | 43.76 | 43.93 | 37,188,580 | -0.50(-1.13%) |
Sep 07, 2011 | 43.58 | 44.43 | 43.28 | 44.43 | 38,305,200 | +1.51(+3.51%) |
Sep 06, 2011 | 42.31 | 43.03 | 42.17 | 42.92 | 42,103,752 | -0.60(-1.37%) |
Sep 02, 2011 | 43.50 | 43.85 | 43.13 | 43.52 | 34,929,316 | -0.81(-1.84%) |
Sep 01, 2011 | 44.73 | 45.16 | 44.31 | 44.33 | 38,777,672 | -0.32(-0.72%) |
Aug 31, 2011 | 44.86 | 45.17 | 44.24 | 44.65 | 48,379,808 | +0.07(+0.15%) |
Aug 30, 2011 | 44.39 | 44.88 | 44.02 | 44.59 | 37,192,188 | -0.13(-0.28%) |
Aug 29, 2011 | 44.24 | 44.77 | 44.03 | 44.71 | 31,440,280 | +0.89(+2.04%) |
Aug 26, 2011 | 42.76 | 44.04 | 42.36 | 43.82 | 44,720,552 | +0.52(+1.21%) |
Aug 25, 2011 | 44.42 | 44.59 | 43.00 | 43.30 | 51,221,092 | -1.07(-2.41%) |
Aug 24, 2011 | 44.01 | 44.56 | 43.60 | 44.36 | 37,715,760 | -0.07(-0.16%) |
Aug 23, 2011 | 42.59 | 44.52 | 42.54 | 44.44 | 63,087,940 | +2.10(+4.96%) |
Aug 22, 2011 | 43.53 | 43.53 | 41.98 | 42.34 | 45,082,588 | +0.23(+0.54%) |
Aug 19, 2011 | 42.27 | 43.42 | 42.03 | 42.11 | 57,911,764 | -0.69(-1.61%) |
Aug 18, 2011 | 43.68 | 43.91 | 42.36 | 42.80 | 58,775,528 | -1.94(-4.34%) |
Aug 17, 2011 | 44.82 | 45.09 | 44.34 | 44.74 | 30,283,850 | +0.40(+0.90%) |
Aug 16, 2011 | 44.25 | 44.85 | 43.94 | 44.34 | 43,663,704 | -0.48(-1.06%) |
Aug 15, 2011 | 44.06 | 44.87 | 43.89 | 44.82 | 38,768,864 | +1.38(+3.18%) |
Aug 12, 2011 | 43.65 | 44.10 | 43.19 | 43.44 | 51,600,464 | +0.25(+0.59%) |
Aug 11, 2011 | 41.51 | 43.68 | 41.40 | 43.18 | 83,426,208 | +2.14(+5.22%) |
Aug 10, 2011 | 42.68 | 42.83 | 40.70 | 41.04 | 79,165,128 | -1.89(-4.41%) |
Aug 09, 2011 | 43.59 | 43.07 | 40.17 | 42.93 | 103,011,872 | +0.87(+2.07%) |
Aug 08, 2011 | 43.59 | 44.01 | 41.89 | 42.07 | 98,201,824 | -2.77(-6.19%) |
Aug 05, 2011 | 44.95 | 45.42 | 43.19 | 44.84 | 78,703,712 | +0.59(+1.33%) |
Aug 04, 2011 | 45.96 | 46.23 | 44.06 | 44.25 | 71,121,720 | -2.33(-4.99%) |
Aug 03, 2011 | 46.71 | 46.81 | 45.82 | 46.58 | 47,342,164 | -0.07(-0.15%) |
Aug 02, 2011 | 47.29 | 47.71 | 46.64 | 46.65 | 47,402,668 | -1.05(-2.21%) |