Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.93 | 53.97 | 52.48 | 52.49 | 2,317,500 | -2.33(-4.26%) |
Oct 28, 2011 | 53.74 | 54.94 | 53.63 | 54.83 | 1,908,900 | +0.77(+1.43%) |
Oct 27, 2011 | 53.24 | 54.94 | 53.03 | 54.05 | 3,026,151 | +2.22(+4.28%) |
Oct 26, 2011 | 50.82 | 52.25 | 50.13 | 51.83 | 2,459,544 | +1.70(+3.39%) |
Oct 25, 2011 | 51.12 | 51.40 | 49.95 | 50.13 | 1,750,649 | -1.53(-2.96%) |
Oct 24, 2011 | 51.17 | 52.08 | 51.03 | 51.66 | 2,159,320 | +0.48(+0.93%) |
Oct 21, 2011 | 50.49 | 52.11 | 50.29 | 51.19 | 2,951,020 | +1.52(+3.06%) |
Oct 20, 2011 | 49.10 | 49.90 | 48.38 | 49.66 | 2,193,477 | +0.50(+1.02%) |
Oct 19, 2011 | 49.94 | 50.50 | 48.88 | 49.16 | 2,716,905 | -0.98(-1.95%) |
Oct 18, 2011 | 47.09 | 50.95 | 46.28 | 50.14 | 4,623,179 | +3.95(+8.54%) |
Oct 17, 2011 | 47.54 | 47.97 | 45.94 | 46.19 | 1,997,962 | -1.54(-3.22%) |
Oct 14, 2011 | 47.73 | 47.95 | 46.72 | 47.73 | 1,588,436 | +0.88(+1.88%) |
Oct 13, 2011 | 47.36 | 47.58 | 45.96 | 46.85 | 1,171,044 | -0.79(-1.66%) |
Oct 12, 2011 | 46.55 | 48.08 | 46.23 | 47.64 | 1,800,275 | +1.64(+3.56%) |
Oct 11, 2011 | 45.78 | 46.37 | 45.51 | 46.01 | 1,101,993 | -0.07(-0.14%) |
Oct 10, 2011 | 45.13 | 46.10 | 45.08 | 46.07 | 1,197,618 | +2.06(+4.69%) |
Oct 07, 2011 | 45.62 | 45.71 | 43.74 | 44.01 | 2,159,780 | -1.40(-3.08%) |
Oct 06, 2011 | 44.39 | 45.45 | 44.39 | 45.41 | 1,719,080 | +1.24(+2.81%) |
Oct 05, 2011 | 42.97 | 44.47 | 42.79 | 44.16 | 2,930,833 | +1.22(+2.83%) |
Oct 04, 2011 | 39.14 | 42.96 | 38.70 | 42.95 | 3,268,244 | +3.28(+8.27%) |
Oct 03, 2011 | 40.51 | 41.34 | 39.65 | 39.67 | 3,216,075 | -0.70(-1.73%) |
Sep 30, 2011 | 41.59 | 41.60 | 40.14 | 40.37 | 3,594,978 | -2.09(-4.92%) |
Sep 29, 2011 | 43.11 | 43.42 | 41.52 | 42.45 | 2,485,736 | +0.16(+0.37%) |
Sep 28, 2011 | 43.74 | 43.95 | 42.21 | 42.30 | 1,898,850 | -1.45(-3.31%) |
Sep 27, 2011 | 43.52 | 45.11 | 43.25 | 43.74 | 3,971,868 | +1.16(+2.72%) |
Sep 26, 2011 | 42.06 | 42.68 | 41.03 | 42.59 | 2,870,738 | +1.04(+2.51%) |
Sep 23, 2011 | 39.28 | 41.62 | 38.86 | 41.54 | 3,673,897 | +2.22(+5.64%) |
Sep 22, 2011 | 40.38 | 40.95 | 39.22 | 39.32 | 4,331,996 | -2.53(-6.05%) |
Sep 21, 2011 | 44.39 | 44.61 | 41.80 | 41.85 | 3,130,047 | -2.50(-5.63%) |
Sep 20, 2011 | 45.78 | 45.82 | 44.33 | 44.35 | 1,630,741 | -1.13(-2.48%) |
Sep 19, 2011 | 45.71 | 45.96 | 44.88 | 45.48 | 2,124,620 | -1.16(-2.49%) |
Sep 16, 2011 | 47.19 | 47.40 | 46.42 | 46.64 | 2,172,976 | -0.24(-0.51%) |
Sep 15, 2011 | 47.26 | 47.38 | 46.33 | 46.88 | 1,784,764 | +0.12(+0.25%) |
Sep 14, 2011 | 45.39 | 47.41 | 44.35 | 46.76 | 2,863,934 | +1.59(+3.53%) |
Sep 13, 2011 | 44.41 | 45.42 | 44.36 | 45.17 | 2,322,742 | +0.76(+1.70%) |
Sep 12, 2011 | 45.04 | 45.16 | 43.35 | 44.41 | 3,533,070 | -0.73(-1.62%) |
Sep 09, 2011 | 46.59 | 47.12 | 44.98 | 45.14 | 3,611,879 | -1.88(-4.00%) |
Sep 08, 2011 | 48.03 | 48.33 | 46.54 | 47.03 | 4,120,429 | -1.53(-3.15%) |
Sep 07, 2011 | 48.08 | 48.71 | 47.95 | 48.55 | 3,248,204 | +1.22(+2.57%) |
Sep 06, 2011 | 46.19 | 47.44 | 46.06 | 47.34 | 1,501,247 | -0.44(-0.93%) |
Sep 02, 2011 | 48.53 | 48.87 | 47.67 | 47.78 | 1,510,911 | -1.84(-3.71%) |
Sep 01, 2011 | 50.79 | 51.42 | 49.57 | 49.62 | 1,873,069 | -1.33(-2.61%) |
Aug 31, 2011 | 50.97 | 51.94 | 50.56 | 50.95 | 1,789,834 | -0.07(-0.13%) |
Aug 30, 2011 | 50.45 | 51.42 | 50.06 | 51.02 | 1,803,376 | +0.05(+0.10%) |
Aug 29, 2011 | 49.95 | 51.11 | 49.82 | 50.97 | 2,146,115 | +1.77(+3.59%) |
Aug 26, 2011 | 47.44 | 49.44 | 46.66 | 49.20 | 1,983,992 | +1.38(+2.89%) |
Aug 25, 2011 | 49.24 | 49.53 | 47.59 | 47.82 | 1,312,392 | -1.22(-2.48%) |
Aug 24, 2011 | 48.15 | 49.15 | 47.74 | 49.04 | 1,577,137 | +0.72(+1.50%) |
Aug 23, 2011 | 46.32 | 48.35 | 45.90 | 48.32 | 1,636,016 | +2.29(+4.97%) |
Aug 22, 2011 | 47.23 | 47.40 | 45.88 | 46.03 | 2,020,556 | -0.11(-0.23%) |
Aug 19, 2011 | 46.05 | 48.01 | 45.93 | 46.14 | 1,913,030 | -0.52(-1.11%) |
Aug 18, 2011 | 48.29 | 48.63 | 46.31 | 46.66 | 2,268,653 | -3.26(-6.54%) |
Aug 17, 2011 | 50.62 | 50.96 | 49.77 | 49.92 | 2,472,089 | -0.25(-0.49%) |
Aug 16, 2011 | 50.87 | 51.55 | 49.43 | 50.17 | 2,596,371 | -1.50(-2.91%) |
Aug 15, 2011 | 50.86 | 51.83 | 50.77 | 51.67 | 2,419,749 | +1.31(+2.60%) |
Aug 12, 2011 | 49.67 | 50.61 | 49.32 | 50.36 | 2,402,982 | +1.13(+2.29%) |
Aug 11, 2011 | 46.98 | 49.89 | 46.66 | 49.24 | 2,170,864 | +2.79(+6.00%) |
Aug 10, 2011 | 47.44 | 48.15 | 46.33 | 46.45 | 3,311,710 | -2.70(-5.50%) |
Aug 09, 2011 | 49.41 | 49.27 | 45.87 | 49.15 | 3,897,918 | +3.04(+6.60%) |
Aug 08, 2011 | 49.41 | 50.21 | 46.11 | 46.11 | 4,040,610 | -4.52(-8.93%) |
Aug 05, 2011 | 51.85 | 52.06 | 49.36 | 50.63 | 3,080,888 | -0.44(-0.85%) |
Aug 04, 2011 | 52.35 | 52.90 | 51.05 | 51.07 | 4,512,705 | -2.11(-3.97%) |
Aug 03, 2011 | 52.20 | 53.46 | 50.91 | 53.18 | 4,039,059 | +1.09(+2.08%) |
Aug 02, 2011 | 53.33 | 53.83 | 52.09 | 52.10 | 2,936,454 | -1.69(-3.15%) |