Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.40 | 47.53 | 46.70 | 46.78 | 218,769 | -1.34(-2.79%) |
Oct 28, 2011 | 48.03 | 48.77 | 47.86 | 48.12 | 461,928 | -2.05(-4.09%) |
Oct 27, 2011 | 48.73 | 50.49 | 48.73 | 50.17 | 672,622 | +2.05(+4.26%) |
Oct 26, 2011 | 47.82 | 48.19 | 47.21 | 48.12 | 403,983 | +1.52(+3.25%) |
Oct 25, 2011 | 47.28 | 47.35 | 46.43 | 46.60 | 343,628 | -0.66(-1.39%) |
Oct 24, 2011 | 46.77 | 47.32 | 46.58 | 47.26 | 390,813 | +1.23(+2.68%) |
Oct 21, 2011 | 45.81 | 46.35 | 45.74 | 46.03 | 207,185 | +0.72(+1.60%) |
Oct 20, 2011 | 45.46 | 45.80 | 44.65 | 45.30 | 260,260 | -0.36(-0.79%) |
Oct 19, 2011 | 46.39 | 46.58 | 45.66 | 45.67 | 267,060 | -1.11(-2.37%) |
Oct 18, 2011 | 45.59 | 46.79 | 45.17 | 46.78 | 331,207 | +1.22(+2.69%) |
Oct 17, 2011 | 45.79 | 46.33 | 45.45 | 45.55 | 349,866 | -1.44(-3.07%) |
Oct 14, 2011 | 46.39 | 47.10 | 46.32 | 46.99 | 434,760 | +1.20(+2.63%) |
Oct 13, 2011 | 45.52 | 46.02 | 45.13 | 45.79 | 559,595 | -0.72(-1.54%) |
Oct 12, 2011 | 46.18 | 46.98 | 45.79 | 46.51 | 385,436 | +1.03(+2.27%) |
Oct 11, 2011 | 45.18 | 45.92 | 44.89 | 45.48 | 556,566 | -0.81(-1.75%) |
Oct 10, 2011 | 45.93 | 46.59 | 45.75 | 46.28 | 684,831 | -0.93(-1.96%) |
Oct 07, 2011 | 47.90 | 48.07 | 47.14 | 47.21 | 372,082 | -1.75(-3.57%) |
Oct 06, 2011 | 48.59 | 49.11 | 48.59 | 48.96 | 360,036 | -0.30(-0.61%) |
Oct 05, 2011 | 48.56 | 49.38 | 48.14 | 49.26 | 663,677 | +0.49(+1.01%) |
Oct 04, 2011 | 47.53 | 48.92 | 46.38 | 48.77 | 615,167 | +1.31(+2.76%) |
Oct 03, 2011 | 48.46 | 48.80 | 47.32 | 47.46 | 844,796 | -0.01(-0.01%) |
Sep 30, 2011 | 48.26 | 48.46 | 47.39 | 47.47 | 453,061 | -0.96(-1.98%) |
Sep 29, 2011 | 48.35 | 48.87 | 48.00 | 48.43 | 522,780 | +0.94(+1.98%) |
Sep 28, 2011 | 48.27 | 48.59 | 47.38 | 47.49 | 318,066 | -0.87(-1.80%) |
Sep 27, 2011 | 48.19 | 49.05 | 48.14 | 48.36 | 592,079 | +1.50(+3.19%) |
Sep 26, 2011 | 46.02 | 46.95 | 45.62 | 46.86 | 371,630 | +0.60(+1.30%) |
Sep 23, 2011 | 45.71 | 46.90 | 45.29 | 46.27 | 576,461 | +2.28(+5.18%) |
Sep 22, 2011 | 44.70 | 44.94 | 43.60 | 43.99 | 593,058 | -2.34(-5.06%) |
Sep 21, 2011 | 48.07 | 48.13 | 46.28 | 46.33 | 412,005 | -2.02(-4.18%) |
Sep 20, 2011 | 48.83 | 49.20 | 48.30 | 48.35 | 396,793 | -0.15(-0.31%) |
Sep 19, 2011 | 47.67 | 48.78 | 47.65 | 48.50 | 512,800 | +0.33(+0.68%) |
Sep 16, 2011 | 48.10 | 48.57 | 47.96 | 48.17 | 253,389 | +0.31(+0.64%) |
Sep 15, 2011 | 47.83 | 48.00 | 47.29 | 47.87 | 192,794 | +0.51(+1.08%) |
Sep 14, 2011 | 46.87 | 47.66 | 46.16 | 47.36 | 366,234 | +0.99(+2.14%) |
Sep 13, 2011 | 46.42 | 46.58 | 45.99 | 46.36 | 244,063 | +0.08(+0.18%) |
Sep 12, 2011 | 45.84 | 46.46 | 45.41 | 46.28 | 303,760 | -0.24(-0.52%) |
Sep 09, 2011 | 47.19 | 47.35 | 46.14 | 46.52 | 430,647 | -1.24(-2.59%) |
Sep 08, 2011 | 47.92 | 48.65 | 47.68 | 47.76 | 394,597 | -1.22(-2.49%) |
Sep 07, 2011 | 48.84 | 49.23 | 48.50 | 48.98 | 490,499 | +1.51(+3.18%) |
Sep 06, 2011 | 46.54 | 47.51 | 46.41 | 47.47 | 431,171 | +0.92(+1.98%) |
Sep 02, 2011 | 46.56 | 46.96 | 46.28 | 46.55 | 270,785 | -0.93(-1.95%) |
Sep 01, 2011 | 47.57 | 48.11 | 47.41 | 47.48 | 452,703 | -0.56(-1.16%) |
Aug 31, 2011 | 48.05 | 48.46 | 47.71 | 48.03 | 188,554 | +0.64(+1.36%) |
Aug 30, 2011 | 47.05 | 47.73 | 46.94 | 47.39 | 227,819 | -0.18(-0.37%) |
Aug 29, 2011 | 46.79 | 47.59 | 46.68 | 47.57 | 481,457 | +3.11(+6.99%) |
Aug 26, 2011 | 43.55 | 44.46 | 42.98 | 44.46 | 243,657 | +0.47(+1.06%) |
Aug 25, 2011 | 44.85 | 44.99 | 43.45 | 43.99 | 266,192 | -0.41(-0.93%) |
Aug 24, 2011 | 44.14 | 44.61 | 43.73 | 44.41 | 220,111 | -0.00(-0.01%) |
Aug 23, 2011 | 43.39 | 44.43 | 43.01 | 44.41 | 623,776 | +3.20(+7.76%) |
Aug 22, 2011 | 41.84 | 41.94 | 40.95 | 41.21 | 196,973 | +0.05(+0.13%) |
Aug 19, 2011 | 40.56 | 41.60 | 40.53 | 41.16 | 444,124 | -0.24(-0.58%) |
Aug 18, 2011 | 41.53 | 41.72 | 40.68 | 41.40 | 447,795 | -1.34(-3.14%) |
Aug 17, 2011 | 42.73 | 43.17 | 42.59 | 42.74 | 264,346 | +0.11(+0.26%) |
Aug 16, 2011 | 42.40 | 43.08 | 42.23 | 42.63 | 318,129 | -0.33(-0.76%) |
Aug 15, 2011 | 42.57 | 42.95 | 42.51 | 42.95 | 276,839 | +1.45(+3.50%) |
Aug 12, 2011 | 41.68 | 42.17 | 41.40 | 41.50 | 584,716 | -0.78(-1.83%) |
Aug 11, 2011 | 40.78 | 42.48 | 40.62 | 42.28 | 733,933 | +1.71(+4.21%) |
Aug 10, 2011 | 40.82 | 41.84 | 40.22 | 40.57 | 1,033,392 | -2.43(-5.65%) |
Aug 09, 2011 | 42.56 | 43.10 | 40.64 | 43.00 | 1,199,962 | +1.53(+3.69%) |
Aug 08, 2011 | 42.56 | 43.37 | 41.28 | 41.47 | 820,299 | -2.52(-5.72%) |
Aug 05, 2011 | 44.59 | 45.83 | 42.74 | 43.98 | 1,019,262 | -0.60(-1.36%) |
Aug 04, 2011 | 45.50 | 45.61 | 44.58 | 44.59 | 599,818 | -2.12(-4.54%) |
Aug 03, 2011 | 46.71 | 46.80 | 45.79 | 46.71 | 263,108 | -0.19(-0.41%) |
Aug 02, 2011 | 47.60 | 47.74 | 46.90 | 46.90 | 302,650 | -1.13(-2.35%) |