Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 46.94 | 47.80 | 46.80 | 47.29 | 1,814,993 | +0.50(+1.07%) |
Oct 28, 2011 | 47.92 | 48.07 | 46.56 | 46.79 | 2,591,383 | -0.85(-1.78%) |
Oct 27, 2011 | 49.03 | 49.04 | 47.34 | 47.63 | 2,324,217 | -0.85(-1.75%) |
Oct 26, 2011 | 47.98 | 48.51 | 47.51 | 48.48 | 1,081,848 | +0.90(+1.90%) |
Oct 25, 2011 | 47.86 | 48.13 | 47.49 | 47.58 | 996,268 | -0.32(-0.66%) |
Oct 24, 2011 | 47.55 | 48.30 | 47.55 | 47.90 | 1,714,697 | -0.82(-1.68%) |
Oct 21, 2011 | 48.23 | 48.75 | 48.13 | 48.72 | 1,802,042 | +0.88(+1.83%) |
Oct 20, 2011 | 47.34 | 47.89 | 47.34 | 47.84 | 1,045,241 | +0.43(+0.92%) |
Oct 19, 2011 | 47.62 | 47.97 | 47.32 | 47.41 | 943,939 | -0.12(-0.25%) |
Oct 18, 2011 | 47.22 | 47.86 | 46.95 | 47.52 | 1,006,841 | +0.46(+0.98%) |
Oct 17, 2011 | 47.59 | 47.76 | 46.89 | 47.06 | 1,393,263 | -0.63(-1.32%) |
Oct 14, 2011 | 47.17 | 47.85 | 47.01 | 47.69 | 1,536,896 | +0.97(+2.08%) |
Oct 13, 2011 | 46.80 | 46.91 | 46.51 | 46.72 | 1,240,881 | -0.07(-0.15%) |
Oct 12, 2011 | 47.09 | 47.27 | 46.79 | 46.79 | 1,284,652 | -0.25(-0.52%) |
Oct 11, 2011 | 46.91 | 47.29 | 46.80 | 47.03 | 912,622 | -0.08(-0.16%) |
Oct 10, 2011 | 47.10 | 47.34 | 46.73 | 47.11 | 1,249,732 | +0.52(+1.11%) |
Oct 07, 2011 | 47.34 | 47.34 | 46.52 | 46.59 | 1,588,728 | -0.59(-1.25%) |
Oct 06, 2011 | 46.45 | 47.21 | 46.44 | 47.18 | 1,212,831 | +1.09(+2.35%) |
Oct 05, 2011 | 45.87 | 46.26 | 45.46 | 46.10 | 1,442,742 | +0.41(+0.89%) |
Oct 04, 2011 | 44.71 | 45.78 | 44.47 | 45.69 | 2,166,365 | +0.48(+1.07%) |
Oct 03, 2011 | 46.31 | 46.76 | 45.16 | 45.21 | 1,448,046 | -1.25(-2.68%) |
Sep 30, 2011 | 46.50 | 47.34 | 46.41 | 46.45 | 1,696,455 | -0.40(-0.85%) |
Sep 29, 2011 | 46.89 | 47.51 | 46.23 | 46.85 | 1,353,738 | +0.49(+1.06%) |
Sep 28, 2011 | 47.20 | 47.40 | 46.31 | 46.36 | 1,126,703 | -0.82(-1.74%) |
Sep 27, 2011 | 47.31 | 47.81 | 46.75 | 47.18 | 2,152,913 | +0.65(+1.40%) |
Sep 26, 2011 | 45.38 | 46.57 | 44.79 | 46.53 | 4,839,457 | -2.07(-4.27%) |
Sep 23, 2011 | 46.57 | 48.75 | 46.57 | 48.60 | 2,260,680 | +2.29(+4.94%) |
Sep 22, 2011 | 45.94 | 46.67 | 45.84 | 46.31 | 1,593,680 | -0.43(-0.93%) |
Sep 21, 2011 | 48.08 | 48.39 | 46.72 | 46.75 | 1,069,721 | -1.41(-2.92%) |
Sep 20, 2011 | 48.31 | 48.92 | 48.15 | 48.16 | 1,149,502 | -0.05(-0.10%) |
Sep 19, 2011 | 48.15 | 48.46 | 47.99 | 48.20 | 1,081,177 | -0.45(-0.92%) |
Sep 16, 2011 | 48.42 | 49.02 | 48.21 | 48.65 | 1,986,403 | +0.53(+1.11%) |
Sep 15, 2011 | 48.21 | 48.29 | 47.45 | 48.12 | 1,066,509 | +0.24(+0.50%) |
Sep 14, 2011 | 47.73 | 48.41 | 47.13 | 47.88 | 1,251,550 | +0.15(+0.32%) |
Sep 13, 2011 | 47.39 | 47.77 | 47.09 | 47.73 | 754,382 | +0.28(+0.59%) |
Sep 12, 2011 | 46.93 | 47.48 | 46.74 | 47.45 | 887,981 | +0.19(+0.40%) |
Sep 09, 2011 | 47.88 | 48.04 | 47.03 | 47.26 | 1,138,854 | -1.00(-2.07%) |
Sep 08, 2011 | 48.47 | 49.04 | 48.24 | 48.26 | 1,856,183 | -0.55(-1.12%) |
Sep 07, 2011 | 48.14 | 49.11 | 48.04 | 48.81 | 1,382,465 | +0.85(+1.78%) |
Sep 06, 2011 | 46.64 | 48.04 | 46.64 | 47.95 | 1,562,665 | -0.08(-0.17%) |
Sep 02, 2011 | 47.85 | 48.53 | 47.64 | 48.04 | 1,097,739 | -0.29(-0.61%) |
Sep 01, 2011 | 48.81 | 49.25 | 48.30 | 48.33 | 1,785,760 | -0.48(-0.99%) |
Aug 31, 2011 | 49.40 | 49.69 | 48.74 | 48.81 | 3,184,191 | -0.57(-1.16%) |
Aug 30, 2011 | 47.97 | 50.66 | 47.58 | 49.39 | 7,460,984 | +1.32(+2.75%) |
Aug 29, 2011 | 47.28 | 48.07 | 47.15 | 48.06 | 1,541,056 | +1.04(+2.22%) |
Aug 26, 2011 | 45.94 | 47.18 | 45.57 | 47.02 | 1,424,496 | +0.86(+1.87%) |
Aug 25, 2011 | 46.42 | 46.69 | 45.63 | 46.16 | 1,533,726 | -0.11(-0.23%) |
Aug 24, 2011 | 46.00 | 46.40 | 45.66 | 46.26 | 1,170,819 | +0.20(+0.44%) |
Aug 23, 2011 | 45.60 | 46.11 | 45.23 | 46.06 | 1,356,656 | +0.81(+1.80%) |
Aug 22, 2011 | 45.56 | 45.63 | 44.65 | 45.25 | 2,129,922 | +0.43(+0.95%) |
Aug 19, 2011 | 45.54 | 46.07 | 44.65 | 44.82 | 4,883,912 | -0.08(-0.19%) |
Aug 18, 2011 | 46.10 | 46.28 | 44.51 | 44.91 | 3,412,962 | -1.91(-4.08%) |
Aug 17, 2011 | 48.51 | 48.74 | 45.59 | 46.82 | 4,026,623 | -1.50(-3.10%) |
Aug 16, 2011 | 48.79 | 49.26 | 48.27 | 48.32 | 2,941,681 | -0.67(-1.37%) |
Aug 15, 2011 | 47.71 | 49.58 | 47.71 | 48.99 | 2,543,249 | +1.61(+3.40%) |
Aug 12, 2011 | 47.79 | 47.87 | 47.16 | 47.38 | 1,601,358 | -0.07(-0.15%) |
Aug 11, 2011 | 45.88 | 48.00 | 45.86 | 47.45 | 2,310,279 | +1.73(+3.78%) |
Aug 10, 2011 | 46.64 | 46.97 | 45.66 | 45.72 | 2,647,445 | -1.34(-2.86%) |
Aug 09, 2011 | 46.37 | 47.09 | 44.57 | 47.06 | 3,452,931 | +2.19(+4.87%) |
Aug 08, 2011 | 46.37 | 46.75 | 44.84 | 44.88 | 2,889,468 | -2.17(-4.61%) |
Aug 05, 2011 | 46.41 | 47.40 | 45.59 | 47.05 | 4,301,490 | +1.65(+3.64%) |
Aug 04, 2011 | 47.76 | 47.79 | 45.02 | 45.40 | 5,536,893 | -2.84(-5.89%) |
Aug 03, 2011 | 49.34 | 49.45 | 47.93 | 48.24 | 3,944,977 | -0.99(-2.01%) |
Aug 02, 2011 | 49.58 | 49.82 | 49.02 | 49.23 | 1,693,339 | -0.58(-1.17%) |