Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.28 | 48.79 | 46.72 | 47.74 | 1,132,239 | -1.13(-2.32%) |
Oct 28, 2011 | 49.21 | 49.44 | 48.28 | 48.88 | 526,675 | -0.38(-0.78%) |
Oct 27, 2011 | 48.40 | 49.99 | 47.83 | 49.26 | 5,116,739 | +2.83(+6.09%) |
Oct 26, 2011 | 46.68 | 46.83 | 45.00 | 46.43 | 620,180 | +0.62(+1.35%) |
Oct 25, 2011 | 46.57 | 47.25 | 44.76 | 45.81 | 874,444 | -1.09(-2.33%) |
Oct 24, 2011 | 44.56 | 46.95 | 44.51 | 46.91 | 955,753 | +2.66(+6.01%) |
Oct 21, 2011 | 43.85 | 44.56 | 43.05 | 44.25 | 992,269 | +1.22(+2.84%) |
Oct 20, 2011 | 41.52 | 43.39 | 40.39 | 43.02 | 2,357,239 | +2.83(+7.03%) |
Oct 19, 2011 | 40.39 | 41.22 | 40.02 | 40.20 | 1,435,291 | -0.56(-1.38%) |
Oct 18, 2011 | 39.62 | 41.10 | 39.23 | 40.76 | 1,117,282 | +1.38(+3.50%) |
Oct 17, 2011 | 39.93 | 40.03 | 38.96 | 39.38 | 781,560 | -0.77(-1.91%) |
Oct 14, 2011 | 39.96 | 40.85 | 39.41 | 40.15 | 563,143 | +1.28(+3.30%) |
Oct 13, 2011 | 38.72 | 39.04 | 37.93 | 38.87 | 569,336 | -0.18(-0.45%) |
Oct 12, 2011 | 38.30 | 39.92 | 38.05 | 39.04 | 691,306 | +1.16(+3.07%) |
Oct 11, 2011 | 36.63 | 38.14 | 36.63 | 37.88 | 505,975 | +0.71(+1.91%) |
Oct 10, 2011 | 35.92 | 37.19 | 35.92 | 37.17 | 432,899 | +2.11(+6.01%) |
Oct 07, 2011 | 35.59 | 36.01 | 34.74 | 35.06 | 897,690 | -0.31(-0.86%) |
Oct 06, 2011 | 35.49 | 35.75 | 34.97 | 35.37 | 810,566 | +0.60(+1.73%) |
Oct 05, 2011 | 33.13 | 35.21 | 32.81 | 34.77 | 685,133 | +1.79(+5.44%) |
Oct 04, 2011 | 30.98 | 33.00 | 30.62 | 32.97 | 1,159,904 | +1.36(+4.30%) |
Oct 03, 2011 | 32.84 | 33.18 | 31.55 | 31.62 | 953,041 | -1.44(-4.35%) |
Sep 30, 2011 | 34.36 | 34.65 | 33.01 | 33.05 | 960,763 | -1.91(-5.47%) |
Sep 29, 2011 | 36.42 | 36.78 | 33.81 | 34.97 | 1,209,026 | -0.52(-1.47%) |
Sep 28, 2011 | 38.08 | 38.23 | 35.26 | 35.49 | 818,582 | -2.66(-6.97%) |
Sep 27, 2011 | 37.51 | 39.43 | 37.03 | 38.15 | 786,223 | +1.79(+4.93%) |
Sep 26, 2011 | 36.01 | 36.44 | 34.56 | 36.35 | 870,814 | +0.94(+2.64%) |
Sep 23, 2011 | 35.37 | 36.31 | 34.56 | 35.42 | 954,859 | -0.10(-0.28%) |
Sep 22, 2011 | 37.16 | 37.49 | 34.99 | 35.52 | 773,490 | -3.29(-8.48%) |
Sep 21, 2011 | 41.02 | 41.53 | 38.80 | 38.81 | 536,210 | -2.36(-5.74%) |
Sep 20, 2011 | 42.27 | 42.51 | 41.12 | 41.17 | 505,606 | -0.85(-2.02%) |
Sep 19, 2011 | 41.40 | 42.24 | 41.07 | 42.02 | 593,216 | -0.54(-1.27%) |
Sep 16, 2011 | 42.83 | 43.11 | 41.74 | 42.56 | 652,296 | -0.50(-1.17%) |
Sep 15, 2011 | 42.29 | 43.10 | 41.33 | 43.06 | 667,782 | +1.24(+2.97%) |
Sep 14, 2011 | 40.02 | 42.59 | 39.32 | 41.82 | 718,700 | +2.23(+5.62%) |
Sep 13, 2011 | 38.69 | 39.83 | 38.52 | 39.60 | 835,864 | +1.18(+3.08%) |
Sep 12, 2011 | 37.53 | 38.52 | 37.24 | 38.41 | 495,067 | +0.20(+0.52%) |
Sep 09, 2011 | 39.13 | 39.37 | 37.68 | 38.22 | 461,640 | -1.29(-3.27%) |
Sep 08, 2011 | 41.00 | 41.39 | 39.36 | 39.51 | 917,383 | -1.95(-4.71%) |
Sep 07, 2011 | 40.48 | 41.70 | 40.31 | 41.46 | 370,252 | +1.79(+4.52%) |
Sep 06, 2011 | 38.37 | 40.06 | 38.22 | 39.66 | 412,750 | -0.48(-1.20%) |
Sep 02, 2011 | 40.74 | 41.06 | 39.54 | 40.15 | 495,810 | -1.72(-4.12%) |
Sep 01, 2011 | 43.00 | 43.37 | 41.81 | 41.87 | 568,965 | -0.58(-1.37%) |
Aug 31, 2011 | 42.59 | 43.79 | 42.06 | 42.45 | 655,972 | +0.04(+0.09%) |
Aug 30, 2011 | 41.25 | 42.80 | 40.73 | 42.41 | 556,159 | +0.85(+2.04%) |
Aug 29, 2011 | 40.41 | 41.61 | 40.41 | 41.57 | 250,980 | +1.76(+4.43%) |
Aug 26, 2011 | 38.10 | 39.91 | 37.24 | 39.80 | 488,679 | +1.93(+5.10%) |
Aug 25, 2011 | 39.24 | 39.75 | 37.68 | 37.87 | 649,653 | -0.96(-2.46%) |
Aug 24, 2011 | 37.75 | 38.95 | 37.32 | 38.83 | 532,992 | +0.96(+2.52%) |
Aug 23, 2011 | 36.31 | 37.87 | 35.95 | 37.87 | 850,131 | +1.85(+5.14%) |
Aug 22, 2011 | 37.01 | 37.28 | 35.88 | 36.02 | 539,106 | +0.05(+0.14%) |
Aug 19, 2011 | 36.67 | 37.88 | 35.84 | 35.97 | 581,765 | -1.49(-3.97%) |
Aug 18, 2011 | 38.32 | 38.38 | 36.99 | 37.46 | 968,607 | -2.49(-6.24%) |
Aug 17, 2011 | 41.03 | 41.05 | 39.27 | 39.95 | 550,505 | -0.71(-1.74%) |
Aug 16, 2011 | 40.99 | 41.75 | 40.27 | 40.66 | 794,517 | -1.12(-2.69%) |
Aug 15, 2011 | 41.77 | 42.05 | 40.92 | 41.78 | 749,774 | +0.49(+1.19%) |
Aug 12, 2011 | 41.27 | 41.82 | 40.50 | 41.29 | 602,310 | +0.62(+1.53%) |
Aug 11, 2011 | 36.66 | 41.33 | 36.66 | 40.67 | 1,316,378 | +4.56(+12.63%) |
Aug 10, 2011 | 37.00 | 37.52 | 36.01 | 36.11 | 1,524,336 | -1.77(-4.68%) |
Aug 09, 2011 | 40.18 | 38.81 | 35.07 | 37.88 | 1,900,369 | +1.23(+3.36%) |
Aug 08, 2011 | 40.18 | 41.26 | 36.53 | 36.65 | 1,861,647 | -4.90(-11.79%) |
Aug 05, 2011 | 43.01 | 43.26 | 40.25 | 41.55 | 1,104,752 | -0.72(-1.70%) |
Aug 04, 2011 | 45.32 | 45.32 | 42.20 | 42.27 | 1,496,055 | -3.89(-8.43%) |
Aug 03, 2011 | 47.31 | 47.31 | 45.56 | 46.16 | 1,155,784 | -0.96(-2.03%) |
Aug 02, 2011 | 49.40 | 50.04 | 47.04 | 47.11 | 874,157 | -2.86(-5.72%) |