Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.29 | 48.47 | 47.68 | 47.87 | 4,830,853 | -1.08(-2.20%) |
Oct 28, 2011 | 48.24 | 49.27 | 48.02 | 48.95 | 4,860,457 | +0.71(+1.48%) |
Oct 27, 2011 | 46.53 | 48.82 | 46.40 | 48.24 | 9,250,607 | +2.18(+4.74%) |
Oct 26, 2011 | 48.49 | 48.49 | 45.49 | 46.05 | 17,455,084 | -4.64(-9.15%) |
Oct 25, 2011 | 51.24 | 52.28 | 50.55 | 50.69 | 3,328,674 | -1.18(-2.28%) |
Oct 24, 2011 | 50.94 | 52.00 | 50.53 | 51.87 | 2,882,397 | +1.15(+2.27%) |
Oct 21, 2011 | 50.04 | 51.15 | 49.97 | 50.72 | 2,885,041 | +1.30(+2.62%) |
Oct 20, 2011 | 48.88 | 49.55 | 48.27 | 49.43 | 4,276,127 | +0.75(+1.55%) |
Oct 19, 2011 | 49.98 | 50.00 | 48.61 | 48.67 | 4,784,930 | -1.27(-2.54%) |
Oct 18, 2011 | 49.16 | 50.27 | 48.50 | 49.94 | 4,082,147 | +0.81(+1.65%) |
Oct 17, 2011 | 50.30 | 50.53 | 49.00 | 49.13 | 3,359,890 | -1.62(-3.19%) |
Oct 14, 2011 | 52.13 | 52.38 | 50.49 | 50.75 | 4,029,873 | -0.61(-1.19%) |
Oct 13, 2011 | 51.61 | 52.04 | 50.63 | 51.36 | 5,147,803 | -0.69(-1.32%) |
Oct 12, 2011 | 51.64 | 52.63 | 51.43 | 52.04 | 7,176,744 | +0.85(+1.66%) |
Oct 11, 2011 | 49.71 | 51.44 | 49.56 | 51.20 | 4,583,334 | +1.33(+2.67%) |
Oct 10, 2011 | 49.03 | 50.47 | 49.03 | 49.86 | 2,882,620 | +1.78(+3.70%) |
Oct 07, 2011 | 48.87 | 48.94 | 47.27 | 48.08 | 8,729,129 | -3.03(-5.93%) |
Oct 06, 2011 | 50.56 | 51.13 | 50.46 | 51.11 | 3,092,977 | +0.81(+1.61%) |
Oct 05, 2011 | 48.31 | 50.47 | 47.94 | 50.30 | 4,177,622 | +2.14(+4.45%) |
Oct 04, 2011 | 45.94 | 48.19 | 45.76 | 48.16 | 3,660,591 | +1.40(+2.99%) |
Oct 03, 2011 | 48.00 | 48.69 | 46.63 | 46.76 | 4,069,287 | -1.47(-3.04%) |
Sep 30, 2011 | 48.41 | 49.60 | 48.03 | 48.23 | 3,394,352 | -0.82(-1.67%) |
Sep 29, 2011 | 49.23 | 49.55 | 48.06 | 49.04 | 2,678,843 | +0.62(+1.28%) |
Sep 28, 2011 | 49.74 | 50.31 | 48.26 | 48.43 | 2,283,554 | -1.10(-2.23%) |
Sep 27, 2011 | 49.48 | 50.50 | 49.27 | 49.53 | 2,597,846 | +1.05(+2.16%) |
Sep 26, 2011 | 48.79 | 49.03 | 47.41 | 48.48 | 3,547,092 | -0.03(-0.06%) |
Sep 23, 2011 | 46.90 | 48.92 | 46.80 | 48.51 | 4,271,929 | +1.11(+2.35%) |
Sep 22, 2011 | 46.77 | 47.65 | 46.45 | 47.40 | 5,205,369 | -1.50(-3.06%) |
Sep 21, 2011 | 50.84 | 51.44 | 48.86 | 48.89 | 2,918,399 | -1.94(-3.82%) |
Sep 20, 2011 | 50.83 | 52.35 | 50.76 | 50.84 | 2,435,844 | +0.16(+0.32%) |
Sep 19, 2011 | 50.48 | 50.96 | 49.63 | 50.67 | 2,597,794 | -1.24(-2.39%) |
Sep 16, 2011 | 52.27 | 52.63 | 51.32 | 51.91 | 2,930,042 | -0.07(-0.13%) |
Sep 15, 2011 | 51.41 | 52.33 | 50.84 | 51.98 | 3,786,476 | +1.27(+2.50%) |
Sep 14, 2011 | 49.90 | 51.44 | 48.96 | 50.71 | 4,276,034 | +1.02(+2.05%) |
Sep 13, 2011 | 48.69 | 49.82 | 48.56 | 49.69 | 2,970,807 | +1.04(+2.13%) |
Sep 12, 2011 | 47.39 | 48.71 | 47.23 | 48.65 | 3,450,513 | +0.57(+1.19%) |
Sep 09, 2011 | 49.45 | 49.54 | 47.84 | 48.08 | 5,729,798 | -2.10(-4.18%) |
Sep 08, 2011 | 51.17 | 51.44 | 50.04 | 50.18 | 3,125,320 | -1.46(-2.82%) |
Sep 07, 2011 | 50.19 | 51.64 | 49.87 | 51.64 | 2,436,896 | +2.10(+4.23%) |
Sep 06, 2011 | 48.04 | 49.70 | 47.68 | 49.54 | 3,490,088 | -0.30(-0.61%) |
Sep 02, 2011 | 50.67 | 50.95 | 49.73 | 49.84 | 2,554,951 | -2.04(-3.93%) |
Sep 01, 2011 | 52.40 | 53.12 | 51.77 | 51.88 | 2,334,707 | -0.43(-0.82%) |
Aug 31, 2011 | 52.64 | 53.04 | 51.83 | 52.31 | 2,673,647 | +0.15(+0.29%) |
Aug 30, 2011 | 51.90 | 52.47 | 51.35 | 52.16 | 1,833,791 | -0.10(-0.20%) |
Aug 29, 2011 | 51.50 | 52.28 | 51.45 | 52.26 | 1,844,363 | +1.39(+2.73%) |
Aug 26, 2011 | 50.08 | 51.01 | 48.47 | 50.87 | 2,819,754 | +0.76(+1.52%) |
Aug 25, 2011 | 51.24 | 51.43 | 49.85 | 50.11 | 2,707,298 | -0.99(-1.94%) |
Aug 24, 2011 | 49.51 | 51.14 | 49.25 | 51.10 | 3,979,615 | +1.43(+2.88%) |
Aug 23, 2011 | 47.86 | 49.67 | 47.54 | 49.67 | 3,728,697 | +1.95(+4.09%) |
Aug 22, 2011 | 49.10 | 49.28 | 47.59 | 47.72 | 3,392,155 | -0.33(-0.69%) |
Aug 19, 2011 | 47.78 | 49.30 | 47.71 | 48.05 | 3,576,036 | -0.58(-1.19%) |
Aug 18, 2011 | 50.34 | 50.48 | 48.19 | 48.64 | 5,108,203 | -3.14(-6.07%) |
Aug 17, 2011 | 51.80 | 52.36 | 51.05 | 51.78 | 3,167,290 | +0.33(+0.65%) |
Aug 16, 2011 | 51.97 | 52.25 | 51.04 | 51.44 | 3,800,072 | -0.85(-1.62%) |
Aug 15, 2011 | 51.52 | 52.44 | 51.27 | 52.29 | 2,854,821 | +1.21(+2.37%) |
Aug 12, 2011 | 50.00 | 51.54 | 49.93 | 51.08 | 2,692,249 | +1.00(+2.00%) |
Aug 11, 2011 | 47.63 | 50.74 | 47.11 | 50.08 | 5,814,553 | +2.47(+5.18%) |
Aug 10, 2011 | 48.56 | 49.06 | 47.46 | 47.62 | 5,993,516 | -1.94(-3.92%) |
Aug 09, 2011 | 50.01 | 49.92 | 46.56 | 49.56 | 7,936,754 | +1.93(+4.06%) |
Aug 08, 2011 | 50.01 | 50.15 | 47.61 | 47.63 | 7,948,922 | -3.63(-7.08%) |
Aug 05, 2011 | 52.25 | 53.17 | 49.91 | 51.25 | 5,092,238 | -0.41(-0.79%) |
Aug 04, 2011 | 53.16 | 53.44 | 51.66 | 51.66 | 4,684,922 | -2.27(-4.20%) |
Aug 03, 2011 | 53.64 | 54.02 | 52.49 | 53.93 | 4,640,583 | +0.27(+0.50%) |
Aug 02, 2011 | 54.55 | 55.25 | 53.64 | 53.66 | 5,117,572 | -1.22(-2.22%) |