Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 58.49 | 60.00 | 58.16 | 58.94 | 277,096 | -0.70(-1.17%) |
Oct 28, 2011 | 60.23 | 60.70 | 58.25 | 59.64 | 190,730 | -0.43(-0.72%) |
Oct 27, 2011 | 62.03 | 62.51 | 59.20 | 60.07 | 411,978 | +1.40(+2.39%) |
Oct 26, 2011 | 59.09 | 59.14 | 55.97 | 58.67 | 286,860 | +0.69(+1.19%) |
Oct 25, 2011 | 59.82 | 59.82 | 57.76 | 57.98 | 197,625 | -2.03(-3.38%) |
Oct 24, 2011 | 58.81 | 60.75 | 58.44 | 60.01 | 453,545 | +2.01(+3.47%) |
Oct 21, 2011 | 58.07 | 58.97 | 57.07 | 58.00 | 302,648 | +0.93(+1.63%) |
Oct 20, 2011 | 56.58 | 57.66 | 55.42 | 57.07 | 298,826 | +0.45(+0.79%) |
Oct 19, 2011 | 56.99 | 57.83 | 56.04 | 56.62 | 201,529 | -0.62(-1.08%) |
Oct 18, 2011 | 56.00 | 57.68 | 54.26 | 57.24 | 415,311 | +1.72(+3.10%) |
Oct 17, 2011 | 57.72 | 57.96 | 55.14 | 55.52 | 336,289 | -2.43(-4.19%) |
Oct 14, 2011 | 57.13 | 58.62 | 56.63 | 57.95 | 420,227 | +1.94(+3.46%) |
Oct 13, 2011 | 56.10 | 57.23 | 55.57 | 56.01 | 298,530 | -0.57(-1.01%) |
Oct 12, 2011 | 57.03 | 57.37 | 56.21 | 56.58 | 544,001 | -0.03(-0.05%) |
Oct 11, 2011 | 56.50 | 56.85 | 55.36 | 56.61 | 294,705 | -0.32(-0.56%) |
Oct 10, 2011 | 56.61 | 56.98 | 55.55 | 56.93 | 345,561 | +2.15(+3.92%) |
Oct 07, 2011 | 56.10 | 57.11 | 54.64 | 54.78 | 531,595 | -0.89(-1.60%) |
Oct 06, 2011 | 54.49 | 55.98 | 54.48 | 55.67 | 549,648 | +0.97(+1.77%) |
Oct 05, 2011 | 55.17 | 55.76 | 52.44 | 54.70 | 691,018 | -0.14(-0.26%) |
Oct 04, 2011 | 49.32 | 55.23 | 48.69 | 54.84 | 973,856 | +4.84(+9.68%) |
Oct 03, 2011 | 51.04 | 53.27 | 50.00 | 50.00 | 558,718 | -1.53(-2.97%) |
Sep 30, 2011 | 51.39 | 54.00 | 50.97 | 51.53 | 574,556 | -0.90(-1.72%) |
Sep 29, 2011 | 53.42 | 53.59 | 49.67 | 52.43 | 385,051 | +0.51(+0.98%) |
Sep 28, 2011 | 53.46 | 53.71 | 50.98 | 51.92 | 377,821 | -1.72(-3.21%) |
Sep 27, 2011 | 53.85 | 55.44 | 53.23 | 53.64 | 575,030 | +1.56(+3.00%) |
Sep 26, 2011 | 50.75 | 52.77 | 50.48 | 52.08 | 489,263 | +2.25(+4.52%) |
Sep 23, 2011 | 48.68 | 51.51 | 48.54 | 49.83 | 435,310 | +1.15(+2.36%) |
Sep 22, 2011 | 47.55 | 49.38 | 47.40 | 48.68 | 501,647 | -1.02(-2.05%) |
Sep 21, 2011 | 51.93 | 52.91 | 49.64 | 49.70 | 268,933 | -2.33(-4.48%) |
Sep 20, 2011 | 54.62 | 55.53 | 51.93 | 52.03 | 486,034 | -2.40(-4.41%) |
Sep 19, 2011 | 51.61 | 54.83 | 51.31 | 54.43 | 595,699 | +1.74(+3.30%) |
Sep 16, 2011 | 52.93 | 53.33 | 51.78 | 52.69 | 415,258 | -0.01(-0.02%) |
Sep 15, 2011 | 51.78 | 53.35 | 51.13 | 52.70 | 381,135 | +1.37(+2.67%) |
Sep 14, 2011 | 50.30 | 52.00 | 49.25 | 51.33 | 412,843 | +1.41(+2.82%) |
Sep 13, 2011 | 47.91 | 50.49 | 47.50 | 49.92 | 406,765 | +2.48(+5.23%) |
Sep 12, 2011 | 45.78 | 47.49 | 45.22 | 47.44 | 289,659 | +0.54(+1.15%) |
Sep 09, 2011 | 48.68 | 48.85 | 46.25 | 46.90 | 377,572 | -2.27(-4.62%) |
Sep 08, 2011 | 50.30 | 51.23 | 48.93 | 49.17 | 271,657 | -1.36(-2.69%) |
Sep 07, 2011 | 48.55 | 50.76 | 48.11 | 50.53 | 435,214 | +2.68(+5.60%) |
Sep 06, 2011 | 45.48 | 47.93 | 45.36 | 47.85 | 379,823 | +0.57(+1.21%) |
Sep 02, 2011 | 48.11 | 48.98 | 46.99 | 47.28 | 332,104 | -2.14(-4.33%) |
Sep 01, 2011 | 52.86 | 52.91 | 49.07 | 49.42 | 721,214 | -3.60(-6.79%) |
Aug 31, 2011 | 54.48 | 54.72 | 51.48 | 53.02 | 1,260,996 | +4.04(+8.25%) |
Aug 30, 2011 | 49.51 | 50.09 | 48.10 | 48.98 | 647,576 | -0.77(-1.55%) |
Aug 29, 2011 | 48.15 | 49.79 | 47.82 | 49.75 | 215,399 | +2.34(+4.94%) |
Aug 26, 2011 | 45.42 | 47.45 | 44.65 | 47.41 | 327,106 | +1.53(+3.33%) |
Aug 25, 2011 | 46.51 | 48.15 | 45.23 | 45.88 | 365,038 | -0.34(-0.74%) |
Aug 24, 2011 | 45.02 | 46.78 | 44.71 | 46.22 | 337,048 | +0.98(+2.17%) |
Aug 23, 2011 | 42.16 | 45.31 | 41.17 | 45.24 | 449,626 | +3.47(+8.31%) |
Aug 22, 2011 | 43.67 | 43.70 | 41.12 | 41.77 | 575,145 | -0.50(-1.18%) |
Aug 19, 2011 | 42.46 | 44.27 | 41.91 | 42.27 | 628,467 | -0.86(-1.99%) |
Aug 18, 2011 | 43.89 | 44.12 | 42.26 | 43.13 | 361,345 | -2.45(-5.38%) |
Aug 17, 2011 | 47.41 | 48.24 | 44.80 | 45.58 | 292,973 | -1.42(-3.02%) |
Aug 16, 2011 | 46.60 | 47.51 | 45.75 | 47.00 | 292,879 | -0.61(-1.28%) |
Aug 15, 2011 | 47.56 | 48.08 | 45.34 | 47.61 | 232,522 | +0.55(+1.17%) |
Aug 12, 2011 | 48.09 | 49.10 | 45.63 | 47.06 | 359,465 | -0.62(-1.30%) |
Aug 11, 2011 | 45.03 | 48.35 | 45.03 | 47.68 | 504,563 | +3.01(+6.74%) |
Aug 10, 2011 | 42.44 | 47.06 | 41.86 | 44.67 | 802,229 | +0.19(+0.43%) |
Aug 09, 2011 | 47.52 | 44.79 | 39.41 | 44.48 | 910,712 | +1.73(+4.05%) |
Aug 08, 2011 | 47.52 | 47.52 | 41.72 | 42.75 | 414,606 | -5.24(-10.92%) |
Aug 05, 2011 | 48.84 | 49.11 | 46.29 | 47.99 | 366,160 | -0.08(-0.17%) |
Aug 04, 2011 | 51.01 | 51.42 | 48.06 | 48.07 | 279,501 | -4.01(-7.70%) |
Aug 03, 2011 | 50.73 | 52.25 | 48.75 | 52.08 | 296,063 | +1.51(+2.99%) |
Aug 02, 2011 | 52.52 | 53.78 | 50.47 | 50.57 | 477,308 | -2.19(-4.15%) |