Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.80 | 54.60 | 52.80 | 53.92 | 4,059,985 | +0.60(+1.13%) |
Oct 28, 2011 | 54.48 | 54.90 | 52.68 | 53.32 | 3,275,352 | -1.41(-2.58%) |
Oct 27, 2011 | 54.36 | 55.19 | 53.89 | 54.73 | 2,441,846 | +1.60(+3.00%) |
Oct 26, 2011 | 53.74 | 53.80 | 52.20 | 53.13 | 2,620,298 | -0.07(-0.13%) |
Oct 25, 2011 | 54.05 | 54.23 | 53.12 | 53.20 | 2,835,794 | -1.05(-1.94%) |
Oct 24, 2011 | 54.06 | 54.68 | 53.69 | 54.26 | 3,130,726 | +0.37(+0.68%) |
Oct 21, 2011 | 52.87 | 54.06 | 52.70 | 53.89 | 4,024,505 | +1.83(+3.52%) |
Oct 20, 2011 | 52.49 | 52.88 | 51.42 | 52.06 | 2,995,746 | -0.41(-0.78%) |
Oct 19, 2011 | 53.16 | 53.72 | 52.32 | 52.47 | 2,229,443 | -0.71(-1.33%) |
Oct 18, 2011 | 52.77 | 53.58 | 52.13 | 53.18 | 2,691,470 | +0.65(+1.23%) |
Oct 17, 2011 | 53.25 | 53.79 | 52.53 | 52.53 | 3,090,548 | -0.80(-1.50%) |
Oct 14, 2011 | 52.92 | 53.39 | 52.32 | 53.33 | 3,190,236 | +1.20(+2.31%) |
Oct 13, 2011 | 51.96 | 52.64 | 51.50 | 52.13 | 2,320,359 | +0.10(+0.18%) |
Oct 12, 2011 | 52.35 | 52.81 | 51.89 | 52.03 | 2,564,342 | +0.19(+0.37%) |
Oct 11, 2011 | 51.01 | 51.93 | 50.74 | 51.84 | 2,824,292 | +0.51(+0.99%) |
Oct 10, 2011 | 50.54 | 51.44 | 50.35 | 51.34 | 2,057,601 | +1.53(+3.06%) |
Oct 07, 2011 | 50.18 | 50.55 | 49.56 | 49.81 | 2,156,738 | -0.31(-0.63%) |
Oct 06, 2011 | 49.18 | 50.12 | 48.15 | 50.12 | 3,525,048 | +1.57(+3.23%) |
Oct 05, 2011 | 48.53 | 48.65 | 47.50 | 48.56 | 4,032,191 | +0.21(+0.43%) |
Oct 04, 2011 | 47.14 | 48.40 | 46.34 | 48.35 | 5,066,350 | +0.17(+0.34%) |
Oct 03, 2011 | 49.55 | 49.99 | 47.70 | 48.18 | 3,452,390 | -1.79(-3.58%) |
Sep 30, 2011 | 51.13 | 51.42 | 49.96 | 49.97 | 2,922,296 | -1.81(-3.50%) |
Sep 29, 2011 | 52.06 | 52.53 | 50.21 | 51.78 | 5,293,055 | +0.51(+0.99%) |
Sep 28, 2011 | 51.95 | 52.37 | 51.18 | 51.28 | 3,023,148 | -0.54(-1.04%) |
Sep 27, 2011 | 52.21 | 52.42 | 51.56 | 51.82 | 3,335,527 | +0.34(+0.66%) |
Sep 26, 2011 | 50.48 | 51.48 | 50.12 | 51.48 | 4,278,032 | +1.59(+3.18%) |
Sep 23, 2011 | 49.90 | 50.60 | 49.37 | 49.89 | 3,705,607 | -0.54(-1.07%) |
Sep 22, 2011 | 49.41 | 51.61 | 49.24 | 50.43 | 8,190,171 | +0.31(+0.63%) |
Sep 21, 2011 | 51.52 | 51.81 | 50.12 | 50.12 | 5,370,674 | -1.27(-2.48%) |
Sep 20, 2011 | 52.31 | 52.57 | 51.34 | 51.39 | 4,255,018 | -0.80(-1.54%) |
Sep 19, 2011 | 52.12 | 52.67 | 51.68 | 52.19 | 4,099,109 | -0.07(-0.13%) |
Sep 16, 2011 | 52.01 | 53.11 | 51.70 | 52.26 | 5,186,963 | +0.51(+0.98%) |
Sep 15, 2011 | 52.30 | 52.31 | 51.15 | 51.76 | 3,330,437 | -0.01(-0.02%) |
Sep 14, 2011 | 51.74 | 52.31 | 50.45 | 51.76 | 3,515,151 | +0.14(+0.27%) |
Sep 13, 2011 | 50.76 | 51.96 | 50.27 | 51.62 | 3,337,375 | +1.05(+2.07%) |
Sep 12, 2011 | 48.30 | 50.64 | 48.29 | 50.58 | 3,423,971 | +1.50(+3.06%) |
Sep 09, 2011 | 49.43 | 50.01 | 48.71 | 49.08 | 2,681,141 | -0.97(-1.93%) |
Sep 08, 2011 | 50.51 | 50.77 | 49.77 | 50.05 | 2,820,943 | -0.73(-1.43%) |
Sep 07, 2011 | 49.97 | 50.83 | 49.97 | 50.77 | 3,366,912 | +1.42(+2.87%) |
Sep 06, 2011 | 47.96 | 49.44 | 47.76 | 49.36 | 3,461,783 | +0.15(+0.30%) |
Sep 02, 2011 | 48.90 | 49.78 | 48.71 | 49.21 | 3,609,320 | -0.60(-1.21%) |
Sep 01, 2011 | 49.89 | 50.83 | 49.49 | 49.81 | 3,821,742 | +0.24(+0.48%) |
Aug 31, 2011 | 50.00 | 50.39 | 49.12 | 49.58 | 3,209,121 | -0.26(-0.52%) |
Aug 30, 2011 | 49.47 | 50.52 | 49.27 | 49.84 | 3,385,394 | +0.15(+0.30%) |
Aug 29, 2011 | 48.35 | 49.71 | 48.18 | 49.69 | 3,050,973 | +1.82(+3.81%) |
Aug 26, 2011 | 46.18 | 48.19 | 45.79 | 47.87 | 2,545,724 | +1.49(+3.21%) |
Aug 25, 2011 | 47.19 | 47.70 | 46.26 | 46.38 | 2,227,902 | -0.44(-0.95%) |
Aug 24, 2011 | 46.52 | 47.48 | 46.15 | 46.82 | 2,442,096 | +0.33(+0.71%) |
Aug 23, 2011 | 45.18 | 46.53 | 44.81 | 46.49 | 2,180,653 | +1.45(+3.21%) |
Aug 22, 2011 | 45.08 | 45.36 | 44.40 | 45.04 | 2,319,824 | +0.89(+2.01%) |
Aug 19, 2011 | 43.88 | 45.46 | 43.83 | 44.15 | 2,673,791 | -0.32(-0.73%) |
Aug 18, 2011 | 45.26 | 45.45 | 44.05 | 44.48 | 3,209,254 | -2.02(-4.35%) |
Aug 17, 2011 | 47.13 | 47.56 | 46.01 | 46.50 | 1,947,083 | -0.59(-1.26%) |
Aug 16, 2011 | 47.20 | 47.47 | 46.56 | 47.09 | 2,979,507 | -0.51(-1.08%) |
Aug 15, 2011 | 47.90 | 48.19 | 46.86 | 47.61 | 2,153,808 | +0.15(+0.31%) |
Aug 12, 2011 | 46.73 | 47.50 | 45.98 | 47.46 | 3,537,983 | +1.26(+2.74%) |
Aug 11, 2011 | 44.04 | 46.76 | 43.74 | 46.19 | 4,399,218 | +2.55(+5.83%) |
Aug 10, 2011 | 44.82 | 44.95 | 43.42 | 43.65 | 5,851,287 | -2.17(-4.74%) |
Aug 09, 2011 | 44.68 | 45.90 | 43.13 | 45.82 | 5,484,405 | +2.46(+5.67%) |
Aug 08, 2011 | 44.68 | 45.48 | 42.50 | 43.36 | 6,645,552 | -2.76(-5.99%) |
Aug 05, 2011 | 46.68 | 46.86 | 44.47 | 46.12 | 5,135,238 | +0.04(+0.09%) |
Aug 04, 2011 | 46.76 | 47.21 | 46.03 | 46.08 | 4,956,661 | -1.22(-2.58%) |
Aug 03, 2011 | 47.96 | 48.01 | 46.72 | 47.30 | 6,109,952 | -0.60(-1.26%) |
Aug 02, 2011 | 49.56 | 50.14 | 47.88 | 47.90 | 3,464,634 | -2.05(-4.10%) |