Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.31 | 50.95 | 49.85 | 50.01 | 33,065 | -0.45(-0.88%) |
Oct 28, 2011 | 51.80 | 52.11 | 50.26 | 50.45 | 24,052 | -1.63(-3.13%) |
Oct 27, 2011 | 51.50 | 52.39 | 50.87 | 52.08 | 33,224 | +1.92(+3.84%) |
Oct 26, 2011 | 49.99 | 50.91 | 49.50 | 50.16 | 14,808 | +0.69(+1.39%) |
Oct 25, 2011 | 51.12 | 51.12 | 49.47 | 49.47 | 17,103 | -2.03(-3.94%) |
Oct 24, 2011 | 50.79 | 51.51 | 50.14 | 51.50 | 53,997 | +0.83(+1.64%) |
Oct 21, 2011 | 50.68 | 50.88 | 49.95 | 50.68 | 13,773 | +1.10(+2.21%) |
Oct 20, 2011 | 50.35 | 50.68 | 49.58 | 49.58 | 5,954 | -0.37(-0.73%) |
Oct 19, 2011 | 51.04 | 51.10 | 49.79 | 49.95 | 13,106 | -0.93(-1.82%) |
Oct 18, 2011 | 49.61 | 51.10 | 49.45 | 50.87 | 32,926 | +1.69(+3.44%) |
Oct 17, 2011 | 51.10 | 51.10 | 48.45 | 49.18 | 41,126 | -1.92(-3.77%) |
Oct 14, 2011 | 50.42 | 51.45 | 49.95 | 51.10 | 23,533 | +1.29(+2.59%) |
Oct 13, 2011 | 50.35 | 50.35 | 49.03 | 49.81 | 23,303 | -0.61(-1.20%) |
Oct 12, 2011 | 48.78 | 50.71 | 48.55 | 50.42 | 24,389 | +2.04(+4.22%) |
Oct 11, 2011 | 47.56 | 48.47 | 47.51 | 48.38 | 15,933 | +0.37(+0.78%) |
Oct 10, 2011 | 47.23 | 48.02 | 46.51 | 48.00 | 23,757 | +1.51(+3.26%) |
Oct 07, 2011 | 47.87 | 47.90 | 46.14 | 46.49 | 23,193 | -0.99(-2.08%) |
Oct 06, 2011 | 46.94 | 47.59 | 46.02 | 47.48 | 22,606 | +0.71(+1.52%) |
Oct 05, 2011 | 46.98 | 47.19 | 45.44 | 46.76 | 20,203 | +0.02(+0.04%) |
Oct 04, 2011 | 46.41 | 47.64 | 44.79 | 46.75 | 84,516 | +0.34(+0.73%) |
Oct 03, 2011 | 49.16 | 50.22 | 46.34 | 46.41 | 36,381 | -3.01(-6.09%) |
Sep 30, 2011 | 49.27 | 50.47 | 49.10 | 49.42 | 21,115 | -0.30(-0.61%) |
Sep 29, 2011 | 49.86 | 49.98 | 48.24 | 49.72 | 22,589 | +0.53(+1.09%) |
Sep 28, 2011 | 49.89 | 49.89 | 49.01 | 49.19 | 38,751 | -0.33(-0.67%) |
Sep 27, 2011 | 50.74 | 50.74 | 49.26 | 49.52 | 27,010 | -0.69(-1.37%) |
Sep 26, 2011 | 49.62 | 50.39 | 48.26 | 50.20 | 18,942 | +0.66(+1.33%) |
Sep 23, 2011 | 49.63 | 50.53 | 49.01 | 49.54 | 20,770 | -0.25(-0.50%) |
Sep 22, 2011 | 48.12 | 50.09 | 47.99 | 49.79 | 56,595 | +1.48(+3.06%) |
Sep 21, 2011 | 48.94 | 49.82 | 48.13 | 48.31 | 18,388 | -0.49(-1.00%) |
Sep 20, 2011 | 49.21 | 49.71 | 48.80 | 48.80 | 24,002 | -0.24(-0.49%) |
Sep 19, 2011 | 49.05 | 49.78 | 48.33 | 49.05 | 21,403 | -0.39(-0.79%) |
Sep 16, 2011 | 50.23 | 50.88 | 49.44 | 49.44 | 52,138 | -0.57(-1.14%) |
Sep 15, 2011 | 50.03 | 50.03 | 49.55 | 50.01 | 24,065 | +0.44(+0.88%) |
Sep 14, 2011 | 49.33 | 49.90 | 48.81 | 49.57 | 36,510 | +0.67(+1.37%) |
Sep 13, 2011 | 49.44 | 49.71 | 48.34 | 48.90 | 31,104 | -0.52(-1.05%) |
Sep 12, 2011 | 48.98 | 49.69 | 48.68 | 49.42 | 27,831 | +0.10(+0.20%) |
Sep 09, 2011 | 48.94 | 49.70 | 48.56 | 49.32 | 36,986 | +0.07(+0.14%) |
Sep 08, 2011 | 49.19 | 50.35 | 49.01 | 49.25 | 65,674 | -0.01(-0.02%) |
Sep 07, 2011 | 49.27 | 49.28 | 48.68 | 49.26 | 25,383 | +0.66(+1.36%) |
Sep 06, 2011 | 48.12 | 48.80 | 47.67 | 48.60 | 38,474 | -0.42(-0.85%) |
Sep 02, 2011 | 49.82 | 49.88 | 48.55 | 49.02 | 46,263 | -1.27(-2.52%) |
Sep 01, 2011 | 49.88 | 50.73 | 49.52 | 50.28 | 35,644 | +0.38(+0.77%) |
Aug 31, 2011 | 50.95 | 51.37 | 49.59 | 49.90 | 57,959 | -0.40(-0.80%) |
Aug 30, 2011 | 50.93 | 51.15 | 49.90 | 50.30 | 197,108 | -0.57(-1.12%) |
Aug 29, 2011 | 52.44 | 52.70 | 50.79 | 50.87 | 128,251 | -1.91(-3.61%) |
Aug 26, 2011 | 51.77 | 52.88 | 51.77 | 52.78 | 10,266 | +0.87(+1.68%) |
Aug 25, 2011 | 52.85 | 53.16 | 51.91 | 51.91 | 39,792 | -0.81(-1.54%) |
Aug 24, 2011 | 52.77 | 53.22 | 52.03 | 52.72 | 17,602 | +0.00(+0.00%) |
Aug 23, 2011 | 52.16 | 52.80 | 51.71 | 52.72 | 25,480 | +0.88(+1.70%) |
Aug 22, 2011 | 53.05 | 53.05 | 51.71 | 51.83 | 50,212 | +0.03(+0.05%) |
Aug 19, 2011 | 52.71 | 53.83 | 51.78 | 51.81 | 40,426 | -1.07(-2.02%) |
Aug 18, 2011 | 53.46 | 53.71 | 52.60 | 52.88 | 36,382 | -1.06(-1.97%) |
Aug 17, 2011 | 53.47 | 54.21 | 53.46 | 53.94 | 22,801 | +0.58(+1.09%) |
Aug 16, 2011 | 53.79 | 54.04 | 53.36 | 53.36 | 23,544 | -0.86(-1.58%) |
Aug 15, 2011 | 54.71 | 55.03 | 53.14 | 54.21 | 35,706 | +0.02(+0.03%) |
Aug 12, 2011 | 55.43 | 55.54 | 52.39 | 54.20 | 80,811 | -0.62(-1.14%) |
Aug 11, 2011 | 56.13 | 56.13 | 53.86 | 54.82 | 50,029 | +0.04(+0.06%) |
Aug 10, 2011 | 57.31 | 57.47 | 54.45 | 54.78 | 46,102 | -2.57(-4.47%) |
Aug 09, 2011 | 55.82 | 57.35 | 53.67 | 57.35 | 52,790 | +3.75(+7.00%) |
Aug 08, 2011 | 56.55 | 57.31 | 53.59 | 53.60 | 51,978 | -3.92(-6.82%) |
Aug 05, 2011 | 57.03 | 58.37 | 56.77 | 57.52 | 26,302 | +0.76(+1.33%) |
Aug 04, 2011 | 59.03 | 59.03 | 56.75 | 56.76 | 32,125 | -2.37(-4.01%) |
Aug 03, 2011 | 56.64 | 59.36 | 56.43 | 59.13 | 35,873 | +3.04(+5.42%) |
Aug 02, 2011 | 57.58 | 58.50 | 56.06 | 56.09 | 28,976 | -1.56(-2.71%) |