Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.15 | 50.38 | 48.29 | 48.34 | 5,898,380 | -2.81(-5.49%) |
Oct 28, 2011 | 50.95 | 51.71 | 50.58 | 51.14 | 5,139,941 | +0.12(+0.24%) |
Oct 27, 2011 | 50.60 | 51.61 | 49.58 | 51.02 | 7,984,858 | +1.95(+3.97%) |
Oct 26, 2011 | 48.61 | 49.27 | 47.31 | 49.07 | 6,750,605 | +1.33(+2.78%) |
Oct 25, 2011 | 48.47 | 49.61 | 47.22 | 47.74 | 6,719,689 | -1.12(-2.30%) |
Oct 24, 2011 | 48.44 | 49.38 | 48.12 | 48.87 | 6,569,618 | +0.62(+1.28%) |
Oct 21, 2011 | 46.72 | 49.11 | 46.47 | 48.25 | 11,855,401 | +2.64(+5.79%) |
Oct 20, 2011 | 44.10 | 45.72 | 43.35 | 45.61 | 9,576,828 | +1.49(+3.37%) |
Oct 19, 2011 | 45.73 | 45.83 | 43.98 | 44.12 | 6,957,518 | -1.68(-3.66%) |
Oct 18, 2011 | 44.86 | 46.10 | 43.80 | 45.80 | 7,129,276 | +0.82(+1.82%) |
Oct 17, 2011 | 46.91 | 46.91 | 44.78 | 44.98 | 5,189,899 | -2.16(-4.59%) |
Oct 14, 2011 | 46.86 | 47.29 | 46.23 | 47.14 | 5,700,504 | +1.04(+2.26%) |
Oct 13, 2011 | 45.69 | 46.35 | 45.23 | 46.10 | 5,974,189 | +0.17(+0.38%) |
Oct 12, 2011 | 45.80 | 47.05 | 45.35 | 45.93 | 10,819,055 | -0.11(-0.23%) |
Oct 11, 2011 | 43.86 | 46.71 | 43.44 | 46.04 | 9,682,178 | +1.89(+4.28%) |
Oct 10, 2011 | 43.39 | 44.56 | 43.35 | 44.14 | 7,293,902 | +1.89(+4.47%) |
Oct 07, 2011 | 44.31 | 44.43 | 41.62 | 42.25 | 8,737,832 | -1.74(-3.96%) |
Oct 06, 2011 | 44.43 | 44.52 | 43.42 | 44.00 | 10,638,900 | +0.92(+2.15%) |
Oct 05, 2011 | 40.42 | 43.28 | 40.42 | 43.07 | 12,259,238 | +2.56(+6.32%) |
Oct 04, 2011 | 38.23 | 40.64 | 37.03 | 40.51 | 19,043,612 | +1.61(+4.14%) |
Oct 03, 2011 | 40.60 | 41.50 | 38.90 | 38.90 | 13,267,689 | -1.52(-3.76%) |
Sep 30, 2011 | 43.86 | 43.86 | 40.03 | 40.42 | 22,896,862 | -4.32(-9.65%) |
Sep 29, 2011 | 46.91 | 47.03 | 43.43 | 44.74 | 22,292,638 | -2.47(-5.23%) |
Sep 28, 2011 | 49.71 | 49.71 | 46.81 | 47.21 | 11,143,241 | -2.61(-5.24%) |
Sep 27, 2011 | 50.46 | 51.09 | 49.22 | 49.82 | 10,972,951 | +1.31(+2.71%) |
Sep 26, 2011 | 48.10 | 48.62 | 44.99 | 48.50 | 15,440,451 | +0.88(+1.84%) |
Sep 23, 2011 | 47.79 | 50.01 | 46.65 | 47.63 | 44,593,752 | -1.99(-4.01%) |
Sep 22, 2011 | 51.37 | 51.63 | 48.62 | 49.62 | 17,204,742 | -2.87(-5.47%) |
Sep 21, 2011 | 54.52 | 54.97 | 52.24 | 52.49 | 9,790,820 | -2.02(-3.71%) |
Sep 20, 2011 | 56.58 | 56.97 | 54.32 | 54.51 | 8,207,613 | -2.04(-3.61%) |
Sep 19, 2011 | 57.67 | 57.97 | 56.17 | 56.55 | 6,836,743 | -2.05(-3.49%) |
Sep 16, 2011 | 58.67 | 58.99 | 57.45 | 58.60 | 10,027,167 | -0.07(-0.11%) |
Sep 15, 2011 | 58.86 | 59.20 | 57.67 | 58.66 | 5,245,115 | +0.26(+0.44%) |
Sep 14, 2011 | 58.24 | 59.17 | 57.15 | 58.41 | 4,248,552 | +0.43(+0.74%) |
Sep 13, 2011 | 57.31 | 58.28 | 56.65 | 57.98 | 5,034,786 | +0.62(+1.08%) |
Sep 12, 2011 | 57.73 | 59.23 | 56.21 | 57.36 | 7,468,925 | -0.40(-0.69%) |
Sep 09, 2011 | 57.67 | 58.73 | 56.30 | 57.76 | 6,010,004 | -0.66(-1.13%) |
Sep 08, 2011 | 58.14 | 59.72 | 58.07 | 58.42 | 5,560,223 | -0.29(-0.49%) |
Sep 07, 2011 | 59.10 | 59.34 | 58.33 | 58.71 | 6,329,328 | +0.61(+1.05%) |
Sep 06, 2011 | 55.48 | 58.14 | 55.47 | 58.09 | 6,778,189 | +0.31(+0.54%) |
Sep 02, 2011 | 56.79 | 57.98 | 56.01 | 57.78 | 5,989,234 | -0.54(-0.92%) |
Sep 01, 2011 | 58.62 | 59.13 | 58.01 | 58.32 | 7,556,147 | -0.40(-0.67%) |
Aug 31, 2011 | 60.80 | 61.06 | 57.91 | 58.71 | 8,798,695 | -1.69(-2.80%) |
Aug 30, 2011 | 59.50 | 61.08 | 59.41 | 60.41 | 6,601,642 | +0.45(+0.74%) |
Aug 29, 2011 | 58.40 | 60.57 | 58.36 | 59.96 | 8,535,801 | +2.69(+4.70%) |
Aug 26, 2011 | 54.69 | 58.61 | 54.24 | 57.27 | 10,449,469 | +2.12(+3.85%) |
Aug 25, 2011 | 55.68 | 56.30 | 54.90 | 55.15 | 6,655,652 | -0.53(-0.95%) |
Aug 24, 2011 | 54.14 | 55.71 | 53.77 | 55.68 | 7,653,304 | +1.65(+3.06%) |
Aug 23, 2011 | 52.18 | 54.26 | 51.93 | 54.03 | 7,303,924 | +2.20(+4.24%) |
Aug 22, 2011 | 53.59 | 53.83 | 51.55 | 51.83 | 7,570,130 | -0.19(-0.36%) |
Aug 19, 2011 | 51.52 | 54.72 | 51.38 | 52.02 | 6,865,571 | -0.88(-1.65%) |
Aug 18, 2011 | 53.07 | 53.29 | 51.62 | 52.89 | 11,129,910 | -2.50(-4.51%) |
Aug 17, 2011 | 54.17 | 55.60 | 54.15 | 55.40 | 6,024,909 | +1.30(+2.41%) |
Aug 16, 2011 | 53.98 | 54.61 | 53.49 | 54.09 | 5,751,416 | -0.75(-1.37%) |
Aug 15, 2011 | 54.20 | 54.93 | 53.41 | 54.84 | 5,187,072 | +1.38(+2.58%) |
Aug 12, 2011 | 54.60 | 54.74 | 53.00 | 53.46 | 5,677,041 | +0.26(+0.48%) |
Aug 11, 2011 | 51.24 | 54.12 | 51.10 | 53.21 | 14,503,789 | +4.11(+8.37%) |
Aug 10, 2011 | 49.31 | 51.17 | 48.31 | 49.10 | 11,512,819 | -1.20(-2.38%) |
Aug 09, 2011 | 50.19 | 50.32 | 47.05 | 50.29 | 8,730,667 | +2.82(+5.95%) |
Aug 08, 2011 | 50.19 | 51.02 | 45.98 | 47.47 | 18,061,518 | -5.02(-9.56%) |
Aug 05, 2011 | 53.97 | 54.69 | 49.98 | 52.49 | 12,759,370 | -0.50(-0.93%) |
Aug 04, 2011 | 57.17 | 57.17 | 52.31 | 52.99 | 17,556,052 | -4.80(-8.30%) |
Aug 03, 2011 | 57.85 | 58.13 | 55.09 | 57.78 | 9,879,561 | +0.96(+1.69%) |
Aug 02, 2011 | 58.05 | 59.07 | 56.77 | 56.82 | 8,551,602 | -2.10(-3.57%) |