Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 61.96 | 62.51 | 60.54 | 60.58 | 9,997,580 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,512 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,510,686 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.99 | 55.15 | 56.84 | 6,955,398 | +1.34(+2.42%) |
Oct 25, 2011 | 56.76 | 57.06 | 55.18 | 55.49 | 6,564,039 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.47 | 56.33 | 56.91 | 5,107,163 | +0.37(+0.66%) |
Oct 21, 2011 | 55.96 | 56.87 | 55.52 | 56.54 | 7,062,536 | +1.40(+2.54%) |
Oct 20, 2011 | 54.74 | 55.65 | 53.97 | 55.13 | 7,553,914 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.72 | 7,056,470 | -0.67(-1.21%) |
Oct 18, 2011 | 53.79 | 55.84 | 53.19 | 55.39 | 9,882,699 | +1.50(+2.78%) |
Oct 17, 2011 | 55.25 | 55.91 | 53.75 | 53.89 | 6,960,449 | -1.79(-3.21%) |
Oct 14, 2011 | 54.14 | 55.71 | 54.14 | 55.68 | 7,259,189 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,723,951 | +0.32(+0.60%) |
Oct 12, 2011 | 53.13 | 54.38 | 52.79 | 52.80 | 8,308,566 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,494 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,169 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.84 | 49.93 | 50.35 | 9,510,170 | -0.85(-1.67%) |
Oct 06, 2011 | 50.94 | 51.84 | 50.71 | 51.20 | 10,248,728 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,299 | +1.60(+3.36%) |
Oct 04, 2011 | 43.98 | 47.93 | 43.25 | 47.75 | 16,103,940 | +3.05(+6.82%) |
Oct 03, 2011 | 46.07 | 46.75 | 44.54 | 44.70 | 12,289,722 | -1.90(-4.08%) |
Sep 30, 2011 | 47.68 | 48.08 | 46.49 | 46.60 | 12,170,182 | -2.51(-5.11%) |
Sep 29, 2011 | 50.34 | 50.42 | 48.13 | 49.11 | 8,096,130 | +0.23(+0.48%) |
Sep 28, 2011 | 50.58 | 51.39 | 48.71 | 48.88 | 7,527,835 | -2.26(-4.41%) |
Sep 27, 2011 | 51.68 | 52.83 | 50.83 | 51.13 | 12,142,949 | +0.95(+1.90%) |
Sep 26, 2011 | 47.48 | 50.30 | 46.69 | 50.18 | 13,056,306 | +3.08(+6.55%) |
Sep 23, 2011 | 46.04 | 48.08 | 45.56 | 47.10 | 11,872,026 | +0.23(+0.50%) |
Sep 22, 2011 | 47.78 | 48.17 | 45.92 | 46.86 | 16,914,200 | -2.88(-5.79%) |
Sep 21, 2011 | 52.57 | 52.65 | 49.67 | 49.74 | 10,155,460 | -2.91(-5.52%) |
Sep 20, 2011 | 54.20 | 54.70 | 52.53 | 52.65 | 8,251,938 | -1.09(-2.04%) |
Sep 19, 2011 | 53.36 | 54.09 | 52.69 | 53.75 | 6,079,321 | -0.56(-1.03%) |
Sep 16, 2011 | 55.32 | 55.43 | 53.67 | 54.31 | 10,168,936 | -0.71(-1.29%) |
Sep 15, 2011 | 54.72 | 55.13 | 54.07 | 55.02 | 5,838,255 | +1.03(+1.91%) |
Sep 14, 2011 | 52.79 | 54.61 | 51.87 | 53.99 | 8,090,628 | +1.55(+2.96%) |
Sep 13, 2011 | 52.09 | 52.79 | 51.37 | 52.44 | 9,455,202 | +0.59(+1.14%) |
Sep 12, 2011 | 51.48 | 52.42 | 50.29 | 51.84 | 13,905,400 | -0.65(-1.24%) |
Sep 09, 2011 | 53.52 | 53.85 | 51.98 | 52.49 | 8,343,488 | -1.74(-3.21%) |
Sep 08, 2011 | 54.80 | 55.57 | 53.94 | 54.23 | 6,730,788 | -0.87(-1.57%) |
Sep 07, 2011 | 54.69 | 55.12 | 54.37 | 55.10 | 6,745,873 | +1.49(+2.77%) |
Sep 06, 2011 | 52.44 | 53.69 | 51.48 | 53.62 | 7,763,224 | -0.45(-0.83%) |
Sep 02, 2011 | 54.13 | 54.76 | 53.69 | 54.06 | 6,231,554 | -1.61(-2.90%) |
Sep 01, 2011 | 56.46 | 57.49 | 55.63 | 55.68 | 5,964,507 | -0.54(-0.97%) |
Aug 31, 2011 | 56.38 | 57.43 | 55.59 | 56.22 | 9,220,533 | +0.41(+0.74%) |
Aug 30, 2011 | 54.75 | 56.09 | 54.37 | 55.81 | 9,052,517 | +0.67(+1.22%) |
Aug 29, 2011 | 54.11 | 55.20 | 53.38 | 55.13 | 7,351,123 | +1.93(+3.62%) |
Aug 26, 2011 | 52.22 | 53.52 | 51.28 | 53.21 | 7,484,135 | +0.52(+1.00%) |
Aug 25, 2011 | 54.11 | 54.53 | 52.35 | 52.68 | 6,742,622 | -1.17(-2.17%) |
Aug 24, 2011 | 53.34 | 53.99 | 52.81 | 53.85 | 7,889,380 | +0.25(+0.47%) |
Aug 23, 2011 | 52.22 | 53.61 | 51.71 | 53.60 | 10,417,417 | +1.45(+2.77%) |
Aug 22, 2011 | 54.00 | 54.26 | 51.59 | 52.15 | 8,187,135 | -0.29(-0.56%) |
Aug 19, 2011 | 52.90 | 54.26 | 52.27 | 52.44 | 11,161,835 | -1.19(-2.22%) |
Aug 18, 2011 | 55.31 | 55.31 | 52.84 | 53.64 | 14,364,834 | -3.15(-5.55%) |
Aug 17, 2011 | 58.04 | 58.65 | 56.58 | 56.79 | 8,429,066 | +0.16(+0.27%) |
Aug 16, 2011 | 56.91 | 57.39 | 55.53 | 56.63 | 10,004,635 | -1.26(-2.17%) |
Aug 15, 2011 | 55.53 | 57.93 | 55.50 | 57.89 | 9,206,062 | +2.72(+4.92%) |
Aug 12, 2011 | 55.61 | 56.18 | 54.45 | 55.17 | 7,077,867 | +0.21(+0.38%) |
Aug 11, 2011 | 52.99 | 55.72 | 52.92 | 54.96 | 15,859,914 | +2.30(+4.37%) |
Aug 10, 2011 | 53.73 | 54.79 | 52.37 | 52.66 | 13,438,017 | -2.05(-3.74%) |
Aug 09, 2011 | 54.89 | 54.85 | 51.06 | 54.71 | 21,769,816 | +3.10(+6.00%) |
Aug 08, 2011 | 54.89 | 55.59 | 51.32 | 51.61 | 19,111,328 | -5.00(-8.83%) |
Aug 05, 2011 | 58.12 | 58.48 | 54.99 | 56.61 | 13,343,838 | -0.27(-0.48%) |
Aug 04, 2011 | 59.81 | 59.98 | 56.81 | 56.88 | 14,368,031 | -4.19(-6.87%) |
Aug 03, 2011 | 61.45 | 61.64 | 59.63 | 61.08 | 10,911,956 | -0.24(-0.39%) |
Aug 02, 2011 | 62.83 | 63.24 | 61.24 | 61.32 | 10,594,466 | -2.06(-3.25%) |