Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 51.24 | 51.30 | 49.55 | 49.56 | 312,362 | -2.00(-3.88%) |
Oct 28, 2011 | 52.03 | 52.28 | 51.16 | 51.56 | 407,330 | -0.89(-1.69%) |
Oct 27, 2011 | 51.02 | 53.01 | 51.01 | 52.45 | 1,051,031 | +3.26(+6.62%) |
Oct 26, 2011 | 48.96 | 49.43 | 47.56 | 49.19 | 158,068 | +0.66(+1.37%) |
Oct 25, 2011 | 49.60 | 49.88 | 48.35 | 48.53 | 211,179 | -1.15(-2.31%) |
Oct 24, 2011 | 47.93 | 49.69 | 47.93 | 49.67 | 300,974 | +2.14(+4.50%) |
Oct 21, 2011 | 46.08 | 47.54 | 45.95 | 47.54 | 278,454 | +1.77(+3.86%) |
Oct 20, 2011 | 45.59 | 46.13 | 44.81 | 45.77 | 296,449 | -0.31(-0.66%) |
Oct 19, 2011 | 47.73 | 47.84 | 45.75 | 46.08 | 204,357 | -1.78(-3.72%) |
Oct 18, 2011 | 46.03 | 48.10 | 45.65 | 47.86 | 197,555 | +1.79(+3.89%) |
Oct 17, 2011 | 47.54 | 47.56 | 45.94 | 46.06 | 220,268 | -1.79(-3.74%) |
Oct 14, 2011 | 47.28 | 47.93 | 46.80 | 47.86 | 135,787 | +0.96(+2.04%) |
Oct 13, 2011 | 47.13 | 47.22 | 46.31 | 46.90 | 198,195 | -0.42(-0.89%) |
Oct 12, 2011 | 47.67 | 47.78 | 47.02 | 47.32 | 255,343 | +0.21(+0.44%) |
Oct 11, 2011 | 46.70 | 47.89 | 46.68 | 47.11 | 219,057 | +0.07(+0.14%) |
Oct 10, 2011 | 46.03 | 47.11 | 45.65 | 47.05 | 172,350 | +1.87(+4.14%) |
Oct 07, 2011 | 46.35 | 46.60 | 44.81 | 45.18 | 145,370 | -0.84(-1.83%) |
Oct 06, 2011 | 45.85 | 46.49 | 45.62 | 46.02 | 293,874 | +1.28(+2.85%) |
Oct 05, 2011 | 44.31 | 45.70 | 43.48 | 44.74 | 478,406 | +0.14(+0.31%) |
Oct 04, 2011 | 41.58 | 44.76 | 40.95 | 44.61 | 878,028 | +2.38(+5.65%) |
Oct 03, 2011 | 42.75 | 43.51 | 42.16 | 42.22 | 712,201 | -1.29(-2.97%) |
Sep 30, 2011 | 43.91 | 44.01 | 43.07 | 43.51 | 432,464 | -0.66(-1.50%) |
Sep 29, 2011 | 44.46 | 44.46 | 43.26 | 44.18 | 403,571 | +0.47(+1.07%) |
Sep 28, 2011 | 46.16 | 46.46 | 43.64 | 43.71 | 328,391 | -2.44(-5.28%) |
Sep 27, 2011 | 46.16 | 47.55 | 45.91 | 46.14 | 264,291 | +0.21(+0.45%) |
Sep 26, 2011 | 44.25 | 46.04 | 43.37 | 45.93 | 394,205 | +1.88(+4.27%) |
Sep 23, 2011 | 43.51 | 44.40 | 43.47 | 44.05 | 360,461 | +0.03(+0.06%) |
Sep 22, 2011 | 44.36 | 45.26 | 43.73 | 44.03 | 833,959 | -1.65(-3.61%) |
Sep 21, 2011 | 46.52 | 47.02 | 45.67 | 45.67 | 350,973 | -0.98(-2.09%) |
Sep 20, 2011 | 47.97 | 48.13 | 46.51 | 46.65 | 261,298 | -1.04(-2.19%) |
Sep 19, 2011 | 48.13 | 48.13 | 47.17 | 47.69 | 272,318 | -1.21(-2.46%) |
Sep 16, 2011 | 49.54 | 49.55 | 48.48 | 48.90 | 352,989 | -0.65(-1.32%) |
Sep 15, 2011 | 50.03 | 50.03 | 49.09 | 49.55 | 157,448 | +0.02(+0.04%) |
Sep 14, 2011 | 48.19 | 50.31 | 47.66 | 49.53 | 485,703 | +1.75(+3.65%) |
Sep 13, 2011 | 47.07 | 48.12 | 46.92 | 47.78 | 543,997 | +0.95(+2.03%) |
Sep 12, 2011 | 46.18 | 46.87 | 45.94 | 46.83 | 431,956 | +0.43(+0.93%) |
Sep 09, 2011 | 46.91 | 47.37 | 46.05 | 46.40 | 244,590 | -0.96(-2.02%) |
Sep 08, 2011 | 48.06 | 48.19 | 47.05 | 47.36 | 325,931 | -0.83(-1.72%) |
Sep 07, 2011 | 48.15 | 48.40 | 47.68 | 48.19 | 336,478 | +0.66(+1.38%) |
Sep 06, 2011 | 46.59 | 47.73 | 45.83 | 47.53 | 299,579 | -0.10(-0.21%) |
Sep 02, 2011 | 47.56 | 48.50 | 47.49 | 47.63 | 237,165 | -0.79(-1.64%) |
Sep 01, 2011 | 49.46 | 49.50 | 48.41 | 48.42 | 293,159 | -0.84(-1.71%) |
Aug 31, 2011 | 49.35 | 49.92 | 48.63 | 49.26 | 478,446 | +0.23(+0.48%) |
Aug 30, 2011 | 49.41 | 49.54 | 48.81 | 49.03 | 396,433 | -0.54(-1.09%) |
Aug 29, 2011 | 48.60 | 49.63 | 48.53 | 49.57 | 181,333 | +1.54(+3.20%) |
Aug 26, 2011 | 47.10 | 48.16 | 46.03 | 48.04 | 244,745 | +0.80(+1.70%) |
Aug 25, 2011 | 48.70 | 49.06 | 47.09 | 47.23 | 257,449 | -1.12(-2.32%) |
Aug 24, 2011 | 47.72 | 48.44 | 46.60 | 48.35 | 456,276 | +0.36(+0.74%) |
Aug 23, 2011 | 46.18 | 48.00 | 46.18 | 48.00 | 271,193 | +2.11(+4.60%) |
Aug 22, 2011 | 46.91 | 47.31 | 45.00 | 45.88 | 812,361 | -0.91(-1.95%) |
Aug 19, 2011 | 45.35 | 48.35 | 45.34 | 46.80 | 449,204 | -1.09(-2.29%) |
Aug 18, 2011 | 49.43 | 49.43 | 47.67 | 47.89 | 516,223 | -2.88(-5.68%) |
Aug 17, 2011 | 51.54 | 52.26 | 50.57 | 50.77 | 256,043 | -0.60(-1.17%) |
Aug 16, 2011 | 51.72 | 51.89 | 51.12 | 51.38 | 423,951 | -0.58(-1.12%) |
Aug 15, 2011 | 50.72 | 52.04 | 50.52 | 51.96 | 539,067 | +1.76(+3.50%) |
Aug 12, 2011 | 49.54 | 50.69 | 49.22 | 50.20 | 383,142 | +1.00(+2.03%) |
Aug 11, 2011 | 47.58 | 49.75 | 47.08 | 49.21 | 436,776 | +2.05(+4.34%) |
Aug 10, 2011 | 48.31 | 48.83 | 47.12 | 47.16 | 578,648 | -1.78(-3.64%) |
Aug 09, 2011 | 45.35 | 48.95 | 45.59 | 48.94 | 1,417,672 | +3.61(+7.97%) |
Aug 08, 2011 | 45.35 | 46.66 | 45.29 | 45.33 | 1,003,671 | -1.85(-3.93%) |
Aug 05, 2011 | 47.61 | 48.09 | 46.11 | 47.18 | 1,503,021 | -0.10(-0.21%) |
Aug 04, 2011 | 48.00 | 48.13 | 47.10 | 47.28 | 845,301 | -1.30(-2.68%) |
Aug 03, 2011 | 49.18 | 49.38 | 47.93 | 48.58 | 922,417 | -0.53(-1.08%) |
Aug 02, 2011 | 49.56 | 50.38 | 49.06 | 49.11 | 488,347 | -0.78(-1.56%) |