Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.66 | 45.85 | 45.02 | 45.45 | 106,571 | -1.02(-2.19%) |
Oct 28, 2011 | 45.96 | 46.52 | 45.96 | 46.47 | 168,695 | -0.10(-0.21%) |
Oct 27, 2011 | 46.13 | 46.66 | 45.50 | 46.57 | 216,501 | +1.28(+2.83%) |
Oct 26, 2011 | 46.25 | 46.29 | 45.00 | 45.29 | 152,635 | -0.79(-1.71%) |
Oct 25, 2011 | 46.50 | 46.50 | 45.85 | 46.08 | 132,418 | +0.02(+0.04%) |
Oct 24, 2011 | 46.41 | 46.62 | 45.81 | 46.06 | 95,437 | +0.16(+0.35%) |
Oct 21, 2011 | 46.45 | 46.80 | 45.70 | 45.90 | 64,302 | -0.07(-0.15%) |
Oct 20, 2011 | 45.14 | 45.99 | 44.85 | 45.97 | 94,354 | +0.68(+1.51%) |
Oct 19, 2011 | 46.21 | 46.40 | 45.20 | 45.29 | 67,881 | -0.89(-1.93%) |
Oct 18, 2011 | 45.25 | 46.26 | 45.20 | 46.18 | 83,518 | +0.37(+0.81%) |
Oct 17, 2011 | 46.19 | 46.20 | 45.71 | 45.81 | 27,962 | -0.44(-0.95%) |
Oct 14, 2011 | 46.50 | 46.63 | 45.60 | 46.25 | 66,539 | +0.52(+1.14%) |
Oct 13, 2011 | 45.68 | 45.98 | 44.97 | 45.73 | 85,549 | -0.01(-0.02%) |
Oct 12, 2011 | 46.49 | 46.49 | 45.28 | 45.74 | 97,361 | -0.64(-1.38%) |
Oct 11, 2011 | 43.95 | 46.66 | 43.61 | 46.38 | 151,504 | +2.59(+5.91%) |
Oct 10, 2011 | 44.00 | 44.41 | 43.54 | 43.79 | 145,766 | +0.50(+1.16%) |
Oct 07, 2011 | 43.02 | 43.47 | 42.98 | 43.29 | 52,436 | -0.23(-0.53%) |
Oct 06, 2011 | 43.70 | 43.98 | 43.37 | 43.52 | 89,685 | -0.28(-0.64%) |
Oct 05, 2011 | 43.43 | 43.81 | 43.09 | 43.80 | 56,001 | +0.97(+2.26%) |
Oct 04, 2011 | 42.50 | 43.03 | 41.95 | 42.83 | 264,067 | -0.20(-0.46%) |
Oct 03, 2011 | 42.16 | 43.64 | 42.13 | 43.03 | 372,996 | +0.22(+0.51%) |
Sep 30, 2011 | 45.62 | 45.62 | 42.81 | 42.81 | 460,662 | -3.21(-6.98%) |
Sep 29, 2011 | 45.55 | 46.12 | 45.33 | 46.02 | 115,536 | +0.84(+1.86%) |
Sep 28, 2011 | 46.50 | 47.66 | 45.18 | 45.18 | 168,405 | -1.75(-3.73%) |
Sep 27, 2011 | 47.83 | 47.85 | 46.73 | 46.93 | 193,820 | +0.02(+0.04%) |
Sep 26, 2011 | 46.17 | 47.06 | 45.81 | 46.91 | 153,677 | +0.55(+1.19%) |
Sep 23, 2011 | 46.65 | 47.18 | 46.25 | 46.36 | 92,627 | -0.44(-0.94%) |
Sep 22, 2011 | 47.38 | 48.15 | 46.56 | 46.80 | 359,237 | -0.99(-2.07%) |
Sep 21, 2011 | 49.66 | 49.88 | 47.65 | 47.79 | 190,286 | -1.60(-3.24%) |
Sep 20, 2011 | 50.07 | 50.39 | 49.38 | 49.39 | 105,344 | -0.23(-0.46%) |
Sep 19, 2011 | 49.70 | 49.76 | 48.95 | 49.62 | 152,523 | -0.49(-0.98%) |
Sep 16, 2011 | 50.79 | 50.94 | 50.07 | 50.11 | 76,708 | -0.39(-0.77%) |
Sep 15, 2011 | 51.55 | 51.77 | 50.38 | 50.50 | 173,211 | -1.19(-2.30%) |
Sep 14, 2011 | 51.50 | 52.11 | 51.33 | 51.69 | 77,404 | -0.11(-0.21%) |
Sep 13, 2011 | 52.61 | 52.84 | 51.45 | 51.80 | 119,107 | -1.18(-2.23%) |
Sep 12, 2011 | 53.16 | 53.62 | 52.20 | 52.98 | 152,964 | -0.27(-0.51%) |
Sep 09, 2011 | 53.17 | 53.54 | 52.82 | 53.25 | 324,029 | +0.24(+0.45%) |
Sep 08, 2011 | 53.65 | 53.73 | 52.88 | 53.01 | 176,635 | -0.82(-1.52%) |
Sep 07, 2011 | 54.72 | 54.77 | 53.61 | 53.83 | 175,621 | -0.37(-0.68%) |
Sep 06, 2011 | 53.96 | 54.31 | 53.45 | 54.20 | 124,337 | -0.70(-1.28%) |
Sep 02, 2011 | 53.94 | 55.06 | 53.82 | 54.90 | 94,715 | +1.07(+1.99%) |
Sep 01, 2011 | 55.02 | 55.31 | 53.67 | 53.83 | 245,779 | -1.72(-3.10%) |
Aug 31, 2011 | 55.58 | 55.80 | 55.21 | 55.55 | 167,932 | -0.11(-0.20%) |
Aug 30, 2011 | 55.16 | 55.84 | 54.81 | 55.66 | 115,740 | +0.05(+0.09%) |
Aug 29, 2011 | 55.76 | 55.79 | 55.20 | 55.61 | 215,933 | +0.52(+0.93%) |
Aug 26, 2011 | 53.56 | 55.15 | 53.30 | 55.09 | 228,824 | +1.39(+2.59%) |
Aug 25, 2011 | 53.48 | 53.95 | 53.15 | 53.70 | 94,037 | +0.08(+0.15%) |
Aug 24, 2011 | 53.83 | 54.06 | 53.36 | 53.62 | 143,634 | -0.52(-0.97%) |
Aug 23, 2011 | 53.41 | 54.19 | 53.17 | 54.15 | 117,354 | +1.07(+2.02%) |
Aug 22, 2011 | 53.08 | 53.24 | 52.75 | 53.08 | 130,930 | +0.70(+1.35%) |
Aug 19, 2011 | 51.60 | 52.59 | 51.60 | 52.38 | 422,945 | +0.81(+1.58%) |
Aug 18, 2011 | 51.73 | 51.87 | 51.09 | 51.56 | 156,113 | -0.93(-1.77%) |
Aug 17, 2011 | 52.31 | 52.64 | 52.30 | 52.49 | 51,141 | +0.48(+0.92%) |
Aug 16, 2011 | 51.30 | 52.15 | 51.26 | 52.01 | 86,911 | +0.27(+0.52%) |
Aug 15, 2011 | 51.78 | 51.97 | 51.45 | 51.74 | 92,458 | +0.69(+1.35%) |
Aug 12, 2011 | 51.26 | 51.75 | 50.95 | 51.05 | 73,324 | -0.15(-0.29%) |
Aug 11, 2011 | 50.75 | 52.03 | 50.75 | 51.20 | 227,916 | +1.97(+4.00%) |
Aug 10, 2011 | 49.99 | 50.00 | 49.18 | 49.23 | 133,971 | -0.35(-0.71%) |
Aug 09, 2011 | 50.24 | 50.14 | 48.61 | 49.58 | 179,266 | +0.70(+1.43%) |
Aug 08, 2011 | 49.45 | 49.65 | 48.75 | 48.88 | 217,870 | -1.65(-3.27%) |
Aug 05, 2011 | 50.53 | 50.77 | 49.76 | 50.53 | 129,508 | +0.10(+0.20%) |
Aug 04, 2011 | 51.39 | 51.57 | 50.32 | 50.43 | 149,754 | -1.57(-3.02%) |
Aug 03, 2011 | 52.47 | 52.47 | 51.75 | 52.00 | 97,347 | -0.43(-0.82%) |
Aug 02, 2011 | 50.73 | 52.68 | 50.31 | 52.43 | 286,821 | +1.65(+3.25%) |