Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.20 | 52.20 | 49.12 | 49.77 | 4,358,973 | -4.22(-7.82%) |
Oct 28, 2011 | 52.73 | 54.81 | 51.55 | 53.99 | 3,853,692 | +1.09(+2.06%) |
Oct 27, 2011 | 48.23 | 55.28 | 46.84 | 52.90 | 8,256,448 | +6.79(+14.73%) |
Oct 26, 2011 | 47.54 | 52.44 | 44.76 | 46.11 | 13,289,037 | +2.84(+6.56%) |
Oct 25, 2011 | 58.11 | 58.61 | 42.50 | 43.27 | 23,570,296 | -14.68(-25.33%) |
Oct 24, 2011 | 54.31 | 60.99 | 53.71 | 57.95 | 4,527,000 | +4.18(+7.77%) |
Oct 21, 2011 | 52.94 | 55.12 | 52.14 | 53.77 | 3,230,224 | +1.46(+2.79%) |
Oct 20, 2011 | 51.45 | 53.26 | 50.87 | 52.31 | 2,869,799 | +1.24(+2.43%) |
Oct 19, 2011 | 56.25 | 56.30 | 50.88 | 51.07 | 3,697,452 | -4.84(-8.66%) |
Oct 18, 2011 | 53.88 | 56.65 | 52.32 | 55.91 | 4,593,957 | +2.95(+5.57%) |
Oct 17, 2011 | 55.03 | 55.22 | 52.32 | 52.96 | 3,403,290 | -3.27(-5.82%) |
Oct 14, 2011 | 57.67 | 59.13 | 55.60 | 56.23 | 2,908,226 | -0.62(-1.09%) |
Oct 13, 2011 | 56.49 | 57.00 | 54.89 | 56.85 | 2,576,483 | -0.23(-0.40%) |
Oct 12, 2011 | 53.57 | 57.95 | 53.05 | 57.08 | 4,076,268 | +1.17(+2.09%) |
Oct 11, 2011 | 58.90 | 60.00 | 54.92 | 55.91 | 5,798,690 | -3.87(-6.47%) |
Oct 10, 2011 | 60.79 | 61.68 | 58.13 | 59.78 | 2,410,564 | +0.04(+0.07%) |
Oct 07, 2011 | 64.85 | 65.20 | 58.53 | 59.74 | 3,399,614 | -4.99(-7.71%) |
Oct 06, 2011 | 65.09 | 67.72 | 60.39 | 64.73 | 4,711,775 | +3.86(+6.34%) |
Oct 05, 2011 | 58.93 | 63.25 | 58.08 | 60.87 | 3,933,347 | +3.09(+5.35%) |
Oct 04, 2011 | 56.70 | 63.30 | 55.68 | 57.78 | 6,147,213 | -0.12(-0.21%) |
Oct 03, 2011 | 61.83 | 63.75 | 57.87 | 57.90 | 4,320,832 | -5.31(-8.40%) |
Sep 30, 2011 | 63.57 | 66.64 | 62.08 | 63.21 | 4,245,863 | -1.82(-2.80%) |
Sep 29, 2011 | 66.20 | 66.98 | 62.75 | 65.03 | 2,276,347 | +0.28(+0.43%) |
Sep 28, 2011 | 72.08 | 72.33 | 64.54 | 64.75 | 3,935,090 | -7.52(-10.41%) |
Sep 27, 2011 | 73.71 | 76.00 | 71.66 | 72.27 | 2,044,852 | +0.55(+0.77%) |
Sep 26, 2011 | 71.42 | 73.49 | 67.80 | 71.72 | 2,368,959 | +1.48(+2.11%) |
Sep 23, 2011 | 66.00 | 72.49 | 61.55 | 70.24 | 7,721,939 | +3.39(+5.07%) |
Sep 22, 2011 | 68.95 | 72.38 | 66.19 | 66.85 | 5,500,765 | -6.67(-9.07%) |
Sep 21, 2011 | 77.50 | 79.59 | 72.59 | 73.52 | 6,249,461 | -5.69(-7.18%) |
Sep 20, 2011 | 84.07 | 84.14 | 78.68 | 79.21 | 2,359,476 | -4.70(-5.60%) |
Sep 19, 2011 | 83.99 | 84.82 | 80.59 | 83.91 | 2,407,151 | -1.79(-2.09%) |
Sep 16, 2011 | 90.36 | 90.91 | 84.62 | 85.70 | 3,783,958 | -4.86(-5.37%) |
Sep 15, 2011 | 92.18 | 93.64 | 88.31 | 90.56 | 1,924,698 | -0.94(-1.03%) |
Sep 14, 2011 | 91.28 | 92.00 | 89.21 | 91.50 | 2,223,342 | +0.59(+0.65%) |
Sep 13, 2011 | 86.35 | 91.81 | 84.73 | 90.91 | 2,910,575 | +4.83(+5.61%) |
Sep 12, 2011 | 86.81 | 86.81 | 83.57 | 86.08 | 2,476,362 | +1.12(+1.32%) |
Sep 09, 2011 | 86.65 | 87.99 | 82.11 | 84.96 | 3,283,890 | -1.71(-1.97%) |
Sep 08, 2011 | 90.18 | 91.09 | 85.96 | 86.67 | 2,325,093 | -3.48(-3.86%) |
Sep 07, 2011 | 90.00 | 90.33 | 88.66 | 90.15 | 2,159,511 | +2.56(+2.92%) |
Sep 06, 2011 | 87.21 | 89.82 | 86.14 | 87.59 | 2,756,207 | -2.51(-2.79%) |
Sep 02, 2011 | 94.86 | 95.33 | 88.82 | 90.10 | 2,992,335 | -6.84(-7.06%) |
Sep 01, 2011 | 99.50 | 99.50 | 96.60 | 96.94 | 1,752,644 | -3.04(-3.04%) |
Aug 31, 2011 | 102.38 | 103.00 | 99.61 | 99.98 | 1,266,251 | -1.95(-1.91%) |
Aug 30, 2011 | 101.62 | 102.81 | 100.58 | 101.93 | 1,316,701 | -0.38(-0.37%) |
Aug 29, 2011 | 102.90 | 103.60 | 100.62 | 102.31 | 1,020,067 | +1.60(+1.59%) |
Aug 26, 2011 | 98.41 | 101.55 | 96.17 | 100.71 | 1,642,355 | +4.22(+4.37%) |
Aug 25, 2011 | 96.19 | 98.46 | 95.58 | 96.49 | 1,709,312 | +0.70(+0.73%) |
Aug 24, 2011 | 94.49 | 95.84 | 91.12 | 95.79 | 1,188,741 | +1.46(+1.55%) |
Aug 23, 2011 | 89.18 | 95.36 | 88.71 | 94.33 | 2,332,260 | +6.63(+7.56%) |
Aug 22, 2011 | 90.75 | 91.82 | 87.29 | 87.70 | 1,934,030 | -0.98(-1.11%) |
Aug 19, 2011 | 93.43 | 95.35 | 87.82 | 88.68 | 3,761,322 | -6.09(-6.43%) |
Aug 18, 2011 | 96.41 | 98.00 | 94.17 | 94.77 | 1,855,271 | -4.69(-4.72%) |
Aug 17, 2011 | 101.09 | 101.95 | 96.32 | 99.46 | 3,467,763 | -5.00(-4.79%) |
Aug 16, 2011 | 104.48 | 105.25 | 102.26 | 104.46 | 1,656,524 | -1.64(-1.55%) |
Aug 15, 2011 | 104.31 | 106.81 | 104.13 | 106.10 | 1,702,287 | +1.97(+1.89%) |
Aug 12, 2011 | 104.30 | 105.54 | 103.60 | 104.13 | 1,100,751 | +1.09(+1.06%) |
Aug 11, 2011 | 101.16 | 103.92 | 99.00 | 103.04 | 2,980,597 | +2.68(+2.67%) |
Aug 10, 2011 | 100.68 | 107.99 | 97.10 | 100.36 | 3,935,743 | +0.66(+0.66%) |
Aug 09, 2011 | 97.93 | 102.30 | 92.75 | 99.70 | 3,765,122 | -0.18(-0.18%) |
Aug 08, 2011 | 96.90 | 101.39 | 96.17 | 99.88 | 4,070,666 | -5.55(-5.26%) |
Aug 05, 2011 | 105.50 | 111.69 | 99.03 | 105.43 | 4,185,990 | -2.51(-2.33%) |
Aug 04, 2011 | 112.06 | 113.92 | 107.50 | 107.94 | 2,671,969 | -7.31(-6.34%) |
Aug 03, 2011 | 115.75 | 116.35 | 112.69 | 115.25 | 1,319,077 | +0.21(+0.18%) |
Aug 02, 2011 | 116.47 | 117.93 | 115.00 | 115.04 | 1,098,032 | -2.35(-2.00%) |