Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.81 | 56.31 | 54.28 | 55.93 | 731,874 | +0.08(+0.14%) |
Oct 28, 2011 | 55.59 | 56.20 | 55.45 | 55.85 | 514,303 | -0.12(-0.21%) |
Oct 27, 2011 | 55.29 | 57.26 | 55.09 | 55.96 | 862,631 | +2.14(+3.97%) |
Oct 26, 2011 | 54.82 | 54.82 | 53.24 | 53.83 | 483,990 | -0.05(-0.09%) |
Oct 25, 2011 | 53.79 | 54.79 | 52.94 | 53.88 | 684,216 | -0.03(-0.05%) |
Oct 24, 2011 | 51.89 | 54.63 | 51.87 | 53.90 | 860,283 | +2.01(+3.88%) |
Oct 21, 2011 | 50.92 | 51.95 | 50.28 | 51.89 | 581,292 | +1.86(+3.71%) |
Oct 20, 2011 | 49.10 | 50.39 | 48.72 | 50.03 | 339,875 | +0.86(+1.74%) |
Oct 19, 2011 | 49.38 | 50.18 | 48.91 | 49.18 | 288,587 | -0.64(-1.28%) |
Oct 18, 2011 | 48.16 | 50.16 | 47.67 | 49.81 | 473,123 | +1.67(+3.46%) |
Oct 17, 2011 | 49.09 | 49.21 | 47.90 | 48.15 | 411,831 | -1.33(-2.68%) |
Oct 14, 2011 | 49.67 | 49.76 | 48.98 | 49.48 | 351,872 | +0.39(+0.80%) |
Oct 13, 2011 | 48.64 | 49.25 | 48.08 | 49.08 | 386,544 | +0.01(+0.02%) |
Oct 12, 2011 | 48.88 | 49.39 | 48.72 | 49.07 | 496,974 | +0.50(+1.03%) |
Oct 11, 2011 | 47.43 | 48.96 | 47.19 | 48.57 | 363,155 | +0.62(+1.28%) |
Oct 10, 2011 | 46.66 | 47.96 | 46.42 | 47.96 | 613,863 | +2.38(+5.22%) |
Oct 07, 2011 | 47.06 | 47.33 | 45.41 | 45.58 | 602,652 | -1.02(-2.19%) |
Oct 06, 2011 | 47.15 | 47.21 | 46.16 | 46.60 | 443,221 | -0.27(-0.58%) |
Oct 05, 2011 | 45.19 | 47.25 | 44.97 | 46.87 | 426,909 | +1.76(+3.91%) |
Oct 04, 2011 | 43.42 | 45.38 | 42.28 | 45.11 | 1,265,448 | +1.17(+2.67%) |
Oct 03, 2011 | 46.70 | 47.44 | 43.91 | 43.93 | 562,699 | -2.98(-6.36%) |
Sep 30, 2011 | 47.44 | 48.40 | 46.86 | 46.92 | 472,044 | -1.37(-2.83%) |
Sep 29, 2011 | 50.55 | 50.55 | 46.71 | 48.28 | 487,536 | -0.95(-1.94%) |
Sep 28, 2011 | 50.54 | 50.93 | 49.13 | 49.24 | 571,756 | -0.96(-1.92%) |
Sep 27, 2011 | 50.08 | 51.50 | 49.67 | 50.20 | 512,344 | +1.54(+3.17%) |
Sep 26, 2011 | 47.92 | 48.74 | 47.00 | 48.66 | 321,288 | +1.21(+2.56%) |
Sep 23, 2011 | 43.29 | 47.45 | 43.12 | 47.45 | 730,882 | +4.14(+9.56%) |
Sep 22, 2011 | 44.38 | 44.94 | 43.19 | 43.31 | 671,041 | -2.50(-5.46%) |
Sep 21, 2011 | 48.05 | 48.11 | 45.76 | 45.81 | 594,221 | -1.93(-4.05%) |
Sep 20, 2011 | 49.06 | 49.06 | 47.72 | 47.74 | 278,999 | -1.02(-2.09%) |
Sep 19, 2011 | 48.43 | 49.33 | 47.47 | 48.76 | 330,135 | -0.64(-1.29%) |
Sep 16, 2011 | 49.04 | 49.68 | 48.65 | 49.40 | 496,531 | +0.64(+1.30%) |
Sep 15, 2011 | 49.00 | 49.48 | 48.18 | 48.76 | 237,546 | +0.37(+0.76%) |
Sep 14, 2011 | 48.09 | 49.18 | 46.77 | 48.40 | 234,402 | +0.68(+1.43%) |
Sep 13, 2011 | 47.41 | 48.33 | 46.93 | 47.72 | 336,469 | +0.65(+1.39%) |
Sep 12, 2011 | 45.60 | 47.09 | 45.32 | 47.06 | 416,888 | +0.64(+1.37%) |
Sep 09, 2011 | 46.91 | 47.53 | 45.80 | 46.43 | 465,599 | -1.07(-2.25%) |
Sep 08, 2011 | 48.21 | 49.28 | 47.24 | 47.49 | 290,380 | -1.16(-2.37%) |
Sep 07, 2011 | 48.21 | 49.15 | 47.47 | 48.65 | 511,229 | +1.31(+2.77%) |
Sep 06, 2011 | 45.36 | 47.46 | 45.07 | 47.34 | 441,425 | +0.14(+0.31%) |
Sep 02, 2011 | 48.37 | 48.85 | 46.99 | 47.20 | 453,816 | -2.43(-4.89%) |
Sep 01, 2011 | 50.44 | 50.93 | 49.56 | 49.62 | 457,959 | -0.80(-1.58%) |
Aug 31, 2011 | 51.22 | 51.31 | 49.57 | 50.42 | 632,728 | -0.41(-0.81%) |
Aug 30, 2011 | 50.38 | 51.24 | 49.54 | 50.83 | 767,200 | +0.23(+0.46%) |
Aug 29, 2011 | 49.14 | 50.82 | 48.92 | 50.60 | 490,826 | +2.18(+4.51%) |
Aug 26, 2011 | 46.62 | 48.50 | 46.02 | 48.42 | 432,170 | +1.33(+2.82%) |
Aug 25, 2011 | 48.17 | 48.57 | 46.96 | 47.09 | 385,781 | -0.94(-1.96%) |
Aug 24, 2011 | 46.94 | 48.23 | 46.40 | 48.03 | 353,768 | +1.08(+2.29%) |
Aug 23, 2011 | 45.26 | 47.16 | 44.63 | 46.96 | 478,366 | +2.13(+4.74%) |
Aug 22, 2011 | 45.19 | 45.58 | 44.41 | 44.83 | 537,862 | +0.92(+2.10%) |
Aug 19, 2011 | 43.37 | 45.86 | 43.30 | 43.91 | 476,599 | -0.30(-0.67%) |
Aug 18, 2011 | 45.84 | 45.92 | 43.62 | 44.21 | 583,333 | -3.28(-6.91%) |
Aug 17, 2011 | 47.92 | 48.54 | 47.09 | 47.49 | 359,990 | -0.25(-0.52%) |
Aug 16, 2011 | 47.49 | 48.38 | 46.97 | 47.74 | 674,287 | -0.36(-0.74%) |
Aug 15, 2011 | 47.42 | 48.18 | 46.69 | 48.09 | 475,263 | +1.12(+2.38%) |
Aug 12, 2011 | 45.38 | 47.00 | 44.26 | 46.98 | 573,670 | +1.81(+4.00%) |
Aug 11, 2011 | 43.55 | 45.83 | 42.83 | 45.17 | 535,938 | +1.93(+4.47%) |
Aug 10, 2011 | 43.31 | 45.25 | 42.86 | 43.23 | 769,463 | -1.78(-3.95%) |
Aug 09, 2011 | 45.25 | 45.03 | 41.15 | 45.01 | 1,056,182 | +3.35(+8.03%) |
Aug 08, 2011 | 45.25 | 46.38 | 41.67 | 41.67 | 940,117 | -5.45(-11.57%) |
Aug 05, 2011 | 47.98 | 47.98 | 45.98 | 47.12 | 998,912 | +0.29(+0.62%) |
Aug 04, 2011 | 49.18 | 49.35 | 46.70 | 46.83 | 529,964 | -3.25(-6.49%) |
Aug 03, 2011 | 50.13 | 50.51 | 49.00 | 50.08 | 604,914 | +0.07(+0.13%) |
Aug 02, 2011 | 52.21 | 52.51 | 49.99 | 50.02 | 644,178 | -1.79(-3.45%) |