Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.08 | 50.25 | 49.45 | 49.50 | 6,421,248 | -1.35(-2.65%) |
Oct 28, 2011 | 49.09 | 50.99 | 48.80 | 50.85 | 9,013,940 | +1.89(+3.86%) |
Oct 27, 2011 | 48.64 | 49.54 | 47.69 | 48.96 | 14,521,816 | +1.11(+2.32%) |
Oct 26, 2011 | 47.90 | 48.35 | 47.09 | 47.85 | 9,360,426 | +0.65(+1.38%) |
Oct 25, 2011 | 46.33 | 47.90 | 45.60 | 47.20 | 8,685,121 | +0.92(+1.99%) |
Oct 24, 2011 | 45.25 | 46.44 | 45.19 | 46.28 | 6,885,778 | +1.69(+3.79%) |
Oct 21, 2011 | 45.55 | 45.55 | 44.08 | 44.59 | 7,426,557 | +0.26(+0.59%) |
Oct 20, 2011 | 44.59 | 44.63 | 43.12 | 44.33 | 11,497,048 | -0.47(-1.05%) |
Oct 19, 2011 | 47.45 | 47.45 | 44.64 | 44.80 | 11,010,604 | -2.32(-4.92%) |
Oct 18, 2011 | 46.48 | 47.42 | 45.30 | 47.12 | 8,543,917 | -0.08(-0.17%) |
Oct 17, 2011 | 48.15 | 48.25 | 47.03 | 47.20 | 3,665,654 | -1.04(-2.16%) |
Oct 14, 2011 | 47.61 | 48.28 | 47.30 | 48.24 | 4,554,422 | +1.24(+2.64%) |
Oct 13, 2011 | 47.66 | 47.68 | 46.49 | 47.00 | 5,408,671 | -1.19(-2.47%) |
Oct 12, 2011 | 48.64 | 48.73 | 47.82 | 48.19 | 5,690,982 | +0.34(+0.71%) |
Oct 11, 2011 | 47.82 | 48.08 | 47.07 | 47.85 | 4,171,788 | -0.10(-0.21%) |
Oct 10, 2011 | 47.62 | 48.00 | 47.00 | 47.95 | 4,292,806 | +1.31(+2.81%) |
Oct 07, 2011 | 48.53 | 48.62 | 46.29 | 46.64 | 5,677,059 | -1.08(-2.26%) |
Oct 06, 2011 | 47.14 | 47.77 | 46.77 | 47.72 | 8,525,044 | +1.45(+3.13%) |
Oct 05, 2011 | 44.20 | 46.40 | 44.15 | 46.27 | 8,415,084 | +1.66(+3.72%) |
Oct 04, 2011 | 45.15 | 45.52 | 42.89 | 44.61 | 12,268,814 | -1.60(-3.46%) |
Oct 03, 2011 | 47.14 | 47.63 | 46.17 | 46.21 | 6,911,259 | -0.44(-0.94%) |
Sep 30, 2011 | 45.90 | 47.60 | 45.61 | 46.65 | 7,160,645 | +0.40(+0.86%) |
Sep 29, 2011 | 46.72 | 46.88 | 45.45 | 46.25 | 6,552,951 | +0.38(+0.83%) |
Sep 28, 2011 | 47.96 | 48.33 | 45.73 | 45.87 | 7,805,292 | -1.77(-3.72%) |
Sep 27, 2011 | 49.08 | 49.39 | 47.39 | 47.64 | 8,972,179 | +0.25(+0.53%) |
Sep 26, 2011 | 46.13 | 47.64 | 45.15 | 47.39 | 9,614,914 | +0.97(+2.09%) |
Sep 23, 2011 | 47.27 | 47.90 | 45.71 | 46.42 | 11,648,447 | -2.34(-4.80%) |
Sep 22, 2011 | 50.46 | 50.46 | 47.97 | 48.76 | 15,615,300 | -4.56(-8.55%) |
Sep 21, 2011 | 53.99 | 55.20 | 53.25 | 53.32 | 9,274,894 | -0.67(-1.24%) |
Sep 20, 2011 | 53.26 | 55.11 | 52.95 | 53.99 | 13,188,443 | +0.57(+1.07%) |
Sep 19, 2011 | 53.48 | 54.53 | 53.19 | 53.42 | 8,136,002 | -0.16(-0.30%) |
Sep 16, 2011 | 53.37 | 53.77 | 52.85 | 53.58 | 9,175,452 | +0.71(+1.34%) |
Sep 15, 2011 | 52.40 | 53.24 | 51.80 | 52.87 | 7,724,500 | +0.17(+0.32%) |
Sep 14, 2011 | 53.52 | 53.69 | 52.51 | 52.70 | 7,603,905 | -0.94(-1.75%) |
Sep 13, 2011 | 53.54 | 53.89 | 52.50 | 53.64 | 6,839,544 | +0.31(+0.58%) |
Sep 12, 2011 | 53.65 | 54.72 | 52.21 | 53.33 | 8,838,262 | -1.22(-2.24%) |
Sep 09, 2011 | 54.40 | 55.50 | 54.17 | 54.55 | 7,856,471 | -0.63(-1.14%) |
Sep 08, 2011 | 55.20 | 55.95 | 55.09 | 55.18 | 11,040,605 | +0.70(+1.28%) |
Sep 07, 2011 | 52.66 | 54.49 | 52.14 | 54.48 | 10,004,759 | +0.89(+1.66%) |
Sep 06, 2011 | 53.48 | 54.96 | 53.01 | 53.59 | 13,266,097 | +0.72(+1.36%) |
Sep 02, 2011 | 52.15 | 53.98 | 52.08 | 52.87 | 11,099,364 | +1.20(+2.32%) |
Sep 01, 2011 | 50.71 | 51.98 | 50.42 | 51.67 | 6,360,235 | +0.92(+1.81%) |
Aug 31, 2011 | 50.83 | 51.39 | 50.02 | 50.75 | 9,716,190 | -0.10(-0.20%) |
Aug 30, 2011 | 50.73 | 51.21 | 50.08 | 50.85 | 8,717,057 | +0.64(+1.27%) |
Aug 29, 2011 | 51.11 | 51.15 | 49.66 | 50.21 | 7,169,606 | -0.82(-1.61%) |
Aug 26, 2011 | 50.34 | 51.10 | 48.95 | 51.03 | 8,085,476 | +1.04(+2.08%) |
Aug 25, 2011 | 48.35 | 50.36 | 47.82 | 49.99 | 9,152,677 | +1.00(+2.04%) |
Aug 24, 2011 | 49.97 | 50.39 | 48.02 | 48.99 | 13,220,879 | -1.70(-3.35%) |
Aug 23, 2011 | 51.27 | 51.80 | 50.06 | 50.69 | 11,975,947 | -1.36(-2.61%) |
Aug 22, 2011 | 51.32 | 52.78 | 51.22 | 52.05 | 13,602,614 | +1.27(+2.50%) |
Aug 19, 2011 | 50.50 | 51.62 | 50.44 | 50.78 | 12,060,861 | +0.90(+1.80%) |
Aug 18, 2011 | 50.63 | 50.63 | 49.64 | 49.88 | 10,195,500 | -0.55(-1.09%) |
Aug 17, 2011 | 50.10 | 51.03 | 50.01 | 50.43 | 5,941,632 | +0.26(+0.52%) |
Aug 16, 2011 | 50.54 | 50.86 | 49.88 | 50.17 | 6,155,080 | -0.51(-1.01%) |
Aug 15, 2011 | 49.65 | 50.90 | 49.11 | 50.68 | 8,902,605 | +1.12(+2.26%) |
Aug 12, 2011 | 49.35 | 49.92 | 48.68 | 49.56 | 8,466,046 | -0.31(-0.62%) |
Aug 11, 2011 | 49.26 | 50.45 | 47.87 | 49.87 | 13,326,365 | +0.21(+0.42%) |
Aug 10, 2011 | 47.79 | 50.33 | 47.07 | 49.66 | 17,351,488 | +1.92(+4.02%) |
Aug 09, 2011 | 46.26 | 47.81 | 45.84 | 47.74 | 15,077,922 | +1.60(+3.47%) |
Aug 08, 2011 | 46.26 | 48.31 | 45.91 | 46.14 | 17,591,160 | +0.28(+0.61%) |
Aug 05, 2011 | 46.37 | 47.27 | 44.59 | 45.86 | 12,829,451 | -0.35(-0.76%) |
Aug 04, 2011 | 49.44 | 49.48 | 45.14 | 46.21 | 15,371,668 | -2.91(-5.92%) |
Aug 03, 2011 | 48.96 | 49.90 | 48.87 | 49.12 | 9,929,838 | +0.53(+1.09%) |
Aug 02, 2011 | 48.86 | 49.05 | 48.00 | 48.59 | 9,315,749 | +0.57(+1.19%) |