Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.41 | 49.11 | 46.90 | 48.40 | 70,783 | -0.16(-0.33%) |
Oct 28, 2011 | 47.07 | 48.80 | 46.75 | 48.56 | 155,079 | +1.25(+2.64%) |
Oct 27, 2011 | 47.02 | 48.00 | 46.59 | 47.31 | 68,993 | +0.83(+1.79%) |
Oct 26, 2011 | 46.67 | 47.20 | 46.31 | 46.48 | 47,077 | +0.02(+0.04%) |
Oct 25, 2011 | 47.54 | 47.54 | 46.19 | 46.46 | 66,499 | -1.23(-2.58%) |
Oct 24, 2011 | 46.78 | 48.28 | 46.78 | 47.69 | 63,479 | +0.63(+1.34%) |
Oct 21, 2011 | 46.90 | 47.21 | 45.98 | 47.06 | 58,712 | +0.38(+0.81%) |
Oct 20, 2011 | 46.78 | 47.28 | 45.90 | 46.68 | 72,257 | -0.26(-0.55%) |
Oct 19, 2011 | 47.43 | 47.56 | 46.54 | 46.94 | 62,247 | -0.67(-1.41%) |
Oct 18, 2011 | 47.47 | 48.18 | 46.66 | 47.61 | 38,161 | +0.42(+0.89%) |
Oct 17, 2011 | 47.52 | 48.07 | 46.88 | 47.19 | 43,836 | -0.66(-1.38%) |
Oct 14, 2011 | 48.82 | 48.82 | 46.55 | 47.85 | 31,339 | +0.47(+0.99%) |
Oct 13, 2011 | 46.18 | 47.80 | 45.81 | 47.38 | 36,753 | +1.30(+2.82%) |
Oct 12, 2011 | 45.95 | 47.24 | 45.95 | 46.08 | 27,023 | +0.33(+0.72%) |
Oct 11, 2011 | 45.22 | 46.13 | 44.89 | 45.75 | 38,178 | +0.47(+1.04%) |
Oct 10, 2011 | 45.19 | 46.27 | 45.16 | 45.28 | 52,681 | +0.45(+1.00%) |
Oct 07, 2011 | 45.03 | 45.97 | 44.07 | 44.83 | 62,963 | -0.10(-0.22%) |
Oct 06, 2011 | 44.71 | 45.25 | 44.05 | 44.93 | 33,665 | +0.80(+1.81%) |
Oct 05, 2011 | 42.17 | 44.69 | 42.17 | 44.13 | 49,846 | +2.14(+5.10%) |
Oct 04, 2011 | 42.49 | 43.52 | 40.24 | 41.99 | 121,086 | -0.73(-1.71%) |
Oct 03, 2011 | 43.59 | 44.43 | 42.47 | 42.72 | 150,941 | -1.27(-2.89%) |
Sep 30, 2011 | 43.00 | 44.55 | 42.78 | 43.99 | 75,894 | +0.66(+1.52%) |
Sep 29, 2011 | 44.08 | 44.08 | 42.96 | 43.33 | 30,279 | -0.33(-0.76%) |
Sep 28, 2011 | 44.24 | 44.60 | 43.51 | 43.66 | 94,422 | -0.98(-2.20%) |
Sep 27, 2011 | 45.09 | 46.18 | 44.15 | 44.64 | 60,758 | +0.21(+0.47%) |
Sep 26, 2011 | 44.15 | 44.43 | 43.05 | 44.43 | 14,334 | +0.43(+0.98%) |
Sep 23, 2011 | 43.35 | 44.34 | 43.27 | 44.00 | 251,211 | -0.14(-0.32%) |
Sep 22, 2011 | 45.00 | 45.08 | 43.67 | 44.14 | 59,662 | -1.19(-2.63%) |
Sep 21, 2011 | 47.55 | 47.55 | 45.24 | 45.33 | 206,679 | -2.38(-4.99%) |
Sep 20, 2011 | 47.61 | 48.31 | 47.26 | 47.71 | 62,711 | +0.00(+0.00%) |
Sep 19, 2011 | 46.61 | 47.90 | 46.32 | 47.71 | 59,752 | +0.80(+1.71%) |
Sep 16, 2011 | 47.20 | 47.44 | 46.37 | 46.91 | 51,575 | -0.37(-0.78%) |
Sep 15, 2011 | 46.78 | 47.52 | 46.45 | 47.28 | 64,435 | +0.76(+1.63%) |
Sep 14, 2011 | 46.96 | 47.21 | 46.44 | 46.52 | 30,652 | -0.40(-0.85%) |
Sep 13, 2011 | 46.96 | 47.00 | 46.34 | 46.92 | 41,624 | +0.14(+0.30%) |
Sep 12, 2011 | 46.50 | 47.49 | 45.91 | 46.78 | 48,178 | -0.21(-0.45%) |
Sep 09, 2011 | 47.40 | 47.60 | 46.63 | 46.99 | 23,544 | -0.70(-1.47%) |
Sep 08, 2011 | 47.71 | 48.07 | 47.17 | 47.69 | 30,180 | -0.32(-0.67%) |
Sep 07, 2011 | 47.62 | 48.29 | 47.28 | 48.01 | 77,772 | +1.01(+2.15%) |
Sep 06, 2011 | 46.39 | 47.42 | 45.90 | 47.00 | 74,182 | -0.72(-1.51%) |
Sep 02, 2011 | 47.75 | 48.57 | 47.29 | 47.72 | 73,787 | -0.85(-1.75%) |
Sep 01, 2011 | 47.56 | 48.84 | 47.47 | 48.57 | 100,127 | +1.07(+2.25%) |
Aug 31, 2011 | 47.84 | 48.88 | 47.18 | 47.50 | 44,455 | -0.11(-0.23%) |
Aug 30, 2011 | 47.15 | 48.49 | 47.15 | 47.61 | 162,513 | +0.13(+0.27%) |
Aug 29, 2011 | 45.96 | 47.77 | 45.96 | 47.48 | 55,448 | +1.71(+3.74%) |
Aug 26, 2011 | 44.43 | 45.87 | 44.16 | 45.77 | 40,436 | +1.20(+2.69%) |
Aug 25, 2011 | 44.77 | 45.34 | 44.26 | 44.57 | 45,354 | -0.09(-0.19%) |
Aug 24, 2011 | 44.29 | 44.73 | 43.89 | 44.66 | 71,363 | +0.15(+0.33%) |
Aug 23, 2011 | 43.42 | 44.60 | 43.03 | 44.51 | 62,793 | +1.04(+2.39%) |
Aug 22, 2011 | 44.41 | 44.68 | 43.40 | 43.47 | 123,210 | -0.67(-1.52%) |
Aug 19, 2011 | 44.83 | 45.03 | 43.80 | 44.14 | 99,205 | -1.11(-2.45%) |
Aug 18, 2011 | 46.28 | 46.28 | 44.83 | 45.25 | 72,408 | -1.52(-3.25%) |
Aug 17, 2011 | 46.52 | 47.53 | 46.52 | 46.77 | 65,272 | +0.33(+0.71%) |
Aug 16, 2011 | 46.27 | 46.60 | 45.89 | 46.44 | 56,980 | -0.17(-0.36%) |
Aug 15, 2011 | 46.69 | 48.40 | 45.86 | 46.61 | 68,475 | +0.30(+0.65%) |
Aug 12, 2011 | 47.14 | 47.64 | 45.92 | 46.31 | 45,384 | -0.50(-1.07%) |
Aug 11, 2011 | 46.81 | 48.73 | 46.53 | 46.81 | 102,644 | +0.29(+0.62%) |
Aug 10, 2011 | 44.66 | 47.90 | 44.10 | 46.52 | 73,068 | +0.60(+1.31%) |
Aug 09, 2011 | 45.28 | 46.31 | 41.38 | 45.92 | 84,729 | +3.11(+7.26%) |
Aug 08, 2011 | 44.88 | 45.14 | 41.32 | 42.81 | 173,118 | -3.44(-7.44%) |
Aug 05, 2011 | 46.51 | 47.53 | 43.51 | 46.25 | 133,319 | -0.45(-0.96%) |
Aug 04, 2011 | 47.95 | 48.24 | 46.00 | 46.70 | 111,019 | -1.97(-4.05%) |
Aug 03, 2011 | 49.25 | 49.25 | 47.56 | 48.67 | 86,885 | -0.47(-0.96%) |
Aug 02, 2011 | 49.43 | 50.42 | 49.02 | 49.14 | 46,771 | -0.81(-1.62%) |