Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.48 | 54.84 | 53.11 | 53.38 | 14,449,026 | -1.81(-3.28%) |
Oct 28, 2011 | 54.45 | 55.89 | 54.23 | 55.18 | 14,916,434 | +0.14(+0.25%) |
Oct 27, 2011 | 52.86 | 55.62 | 52.86 | 55.05 | 24,660,550 | +4.31(+8.49%) |
Oct 26, 2011 | 50.38 | 51.10 | 48.90 | 50.74 | 16,248,495 | +1.31(+2.66%) |
Oct 25, 2011 | 51.09 | 51.23 | 49.24 | 49.42 | 16,348,615 | -1.34(-2.65%) |
Oct 24, 2011 | 49.24 | 50.82 | 48.97 | 50.77 | 15,414,951 | +1.82(+3.71%) |
Oct 21, 2011 | 49.87 | 50.33 | 48.33 | 48.95 | 29,717,374 | -0.44(-0.90%) |
Oct 20, 2011 | 49.40 | 49.99 | 48.31 | 49.39 | 18,056,410 | +0.07(+0.13%) |
Oct 19, 2011 | 50.73 | 51.53 | 49.21 | 49.33 | 14,651,820 | -1.46(-2.88%) |
Oct 18, 2011 | 49.07 | 51.15 | 48.38 | 50.79 | 13,806,112 | +1.74(+3.54%) |
Oct 17, 2011 | 50.67 | 50.80 | 48.80 | 49.05 | 16,856,786 | -2.48(-4.82%) |
Oct 14, 2011 | 49.87 | 51.57 | 49.79 | 51.54 | 15,840,686 | +2.72(+5.57%) |
Oct 13, 2011 | 48.68 | 49.10 | 47.76 | 48.82 | 15,111,489 | -0.08(-0.16%) |
Oct 12, 2011 | 48.94 | 49.85 | 48.54 | 48.90 | 16,586,695 | +0.36(+0.73%) |
Oct 11, 2011 | 47.56 | 49.43 | 47.40 | 48.54 | 19,927,536 | +0.75(+1.57%) |
Oct 10, 2011 | 46.94 | 48.01 | 46.94 | 47.80 | 14,256,483 | +2.29(+5.03%) |
Oct 07, 2011 | 46.46 | 46.55 | 44.98 | 45.51 | 16,518,872 | -0.91(-1.96%) |
Oct 06, 2011 | 45.98 | 46.68 | 45.75 | 46.42 | 20,243,272 | +1.68(+3.75%) |
Oct 05, 2011 | 43.06 | 45.12 | 42.32 | 44.74 | 20,969,186 | +1.79(+4.18%) |
Oct 04, 2011 | 40.77 | 43.10 | 39.80 | 42.94 | 27,839,886 | +1.01(+2.41%) |
Oct 03, 2011 | 42.86 | 43.55 | 41.93 | 41.93 | 21,969,942 | -1.46(-3.37%) |
Sep 30, 2011 | 43.59 | 44.50 | 43.14 | 43.39 | 20,521,702 | -1.16(-2.61%) |
Sep 29, 2011 | 45.18 | 45.54 | 43.61 | 44.56 | 17,007,214 | +0.73(+1.66%) |
Sep 28, 2011 | 46.20 | 46.46 | 43.66 | 43.83 | 17,432,010 | -2.24(-4.87%) |
Sep 27, 2011 | 47.11 | 48.08 | 45.60 | 46.07 | 22,748,110 | +0.11(+0.24%) |
Sep 26, 2011 | 44.88 | 46.05 | 42.70 | 45.97 | 27,068,110 | +1.50(+3.38%) |
Sep 23, 2011 | 43.99 | 45.20 | 43.76 | 44.46 | 23,042,608 | -0.01(-0.03%) |
Sep 22, 2011 | 45.44 | 45.91 | 43.50 | 44.48 | 33,871,140 | -2.86(-6.03%) |
Sep 21, 2011 | 50.40 | 50.46 | 47.31 | 47.33 | 25,271,768 | -3.01(-5.97%) |
Sep 20, 2011 | 51.84 | 51.91 | 50.33 | 50.34 | 18,275,290 | -1.07(-2.08%) |
Sep 19, 2011 | 51.15 | 51.79 | 50.31 | 51.41 | 17,695,524 | -1.51(-2.86%) |
Sep 16, 2011 | 54.45 | 54.67 | 52.42 | 52.92 | 16,277,611 | -1.00(-1.86%) |
Sep 15, 2011 | 53.99 | 54.19 | 52.92 | 53.92 | 12,079,089 | +0.94(+1.77%) |
Sep 14, 2011 | 52.82 | 53.68 | 51.10 | 52.98 | 15,008,724 | +0.58(+1.11%) |
Sep 13, 2011 | 52.46 | 52.89 | 51.31 | 52.40 | 12,173,422 | -0.18(-0.35%) |
Sep 12, 2011 | 51.43 | 52.61 | 50.81 | 52.58 | 15,245,829 | +0.42(+0.81%) |
Sep 09, 2011 | 53.67 | 53.85 | 51.82 | 52.16 | 18,386,386 | -2.67(-4.86%) |
Sep 08, 2011 | 54.74 | 55.75 | 54.58 | 54.83 | 14,698,245 | -0.96(-1.72%) |
Sep 07, 2011 | 54.96 | 55.86 | 54.78 | 55.79 | 10,932,044 | +1.79(+3.32%) |
Sep 06, 2011 | 52.27 | 54.12 | 51.84 | 53.99 | 14,672,169 | -0.07(-0.13%) |
Sep 02, 2011 | 54.13 | 54.74 | 53.30 | 54.07 | 12,380,938 | -1.51(-2.72%) |
Sep 01, 2011 | 56.80 | 57.79 | 55.52 | 55.58 | 15,393,913 | -1.18(-2.07%) |
Aug 31, 2011 | 56.60 | 57.60 | 56.26 | 56.75 | 16,128,972 | +0.57(+1.02%) |
Aug 30, 2011 | 55.79 | 56.68 | 54.99 | 56.18 | 14,174,272 | +0.24(+0.43%) |
Aug 29, 2011 | 55.33 | 56.03 | 54.70 | 55.94 | 9,654,205 | +1.75(+3.22%) |
Aug 26, 2011 | 52.90 | 54.61 | 52.21 | 54.20 | 16,850,800 | +1.25(+2.37%) |
Aug 25, 2011 | 55.54 | 55.93 | 52.70 | 52.94 | 15,745,572 | -2.26(-4.09%) |
Aug 24, 2011 | 54.89 | 55.32 | 53.84 | 55.20 | 11,909,736 | +0.07(+0.13%) |
Aug 23, 2011 | 52.83 | 55.16 | 52.23 | 55.13 | 11,979,583 | +2.64(+5.02%) |
Aug 22, 2011 | 54.59 | 54.67 | 52.33 | 52.49 | 12,099,367 | -0.46(-0.86%) |
Aug 19, 2011 | 52.86 | 54.79 | 52.40 | 52.95 | 18,343,750 | -0.93(-1.73%) |
Aug 18, 2011 | 55.40 | 55.95 | 53.20 | 53.88 | 20,200,970 | -3.70(-6.43%) |
Aug 17, 2011 | 58.07 | 58.89 | 57.14 | 57.58 | 12,534,806 | +0.64(+1.13%) |
Aug 16, 2011 | 57.27 | 58.12 | 56.26 | 56.94 | 12,942,189 | -1.04(-1.80%) |
Aug 15, 2011 | 57.14 | 58.40 | 57.12 | 57.98 | 12,469,025 | +1.51(+2.67%) |
Aug 12, 2011 | 57.07 | 57.27 | 55.77 | 56.48 | 12,162,267 | +0.33(+0.59%) |
Aug 11, 2011 | 54.25 | 57.06 | 52.72 | 56.14 | 23,912,696 | +2.69(+5.04%) |
Aug 10, 2011 | 56.19 | 56.48 | 53.21 | 53.45 | 25,027,788 | -2.77(-4.92%) |
Aug 09, 2011 | 55.95 | 56.32 | 52.73 | 56.22 | 30,490,212 | +2.87(+5.38%) |
Aug 08, 2011 | 55.95 | 57.45 | 52.94 | 53.35 | 27,969,414 | -5.22(-8.91%) |
Aug 05, 2011 | 59.74 | 60.00 | 55.93 | 58.57 | 25,884,744 | +0.07(+0.11%) |
Aug 04, 2011 | 61.76 | 61.94 | 58.37 | 58.50 | 27,054,540 | -4.63(-7.34%) |
Aug 03, 2011 | 63.36 | 63.48 | 61.06 | 63.14 | 15,919,722 | -0.31(-0.49%) |
Aug 02, 2011 | 64.60 | 65.82 | 63.38 | 63.45 | 14,305,122 | -1.88(-2.87%) |