Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 55.70 | 56.31 | 55.18 | 55.50 | 3,655,369 | -0.74(-1.32%) |
Oct 28, 2011 | 55.82 | 56.63 | 55.33 | 56.24 | 5,001,381 | -0.13(-0.24%) |
Oct 27, 2011 | 55.06 | 56.90 | 55.06 | 56.38 | 7,231,918 | +4.04(+7.73%) |
Oct 26, 2011 | 52.88 | 52.92 | 51.76 | 52.33 | 4,287,810 | +0.29(+0.56%) |
Oct 25, 2011 | 52.38 | 52.54 | 51.23 | 52.04 | 2,768,438 | -0.90(-1.70%) |
Oct 24, 2011 | 53.26 | 53.34 | 52.57 | 52.94 | 4,915,142 | -0.24(-0.45%) |
Oct 21, 2011 | 52.07 | 53.24 | 51.98 | 53.18 | 2,857,421 | +1.58(+3.07%) |
Oct 20, 2011 | 50.78 | 51.94 | 50.78 | 51.60 | 3,461,073 | +1.06(+2.09%) |
Oct 19, 2011 | 51.36 | 51.81 | 50.37 | 50.54 | 3,950,394 | -0.81(-1.58%) |
Oct 18, 2011 | 49.73 | 51.86 | 49.64 | 51.35 | 3,386,203 | +1.56(+3.13%) |
Oct 17, 2011 | 51.05 | 51.05 | 49.70 | 49.79 | 2,274,590 | -1.34(-2.63%) |
Oct 14, 2011 | 50.67 | 51.22 | 50.33 | 51.13 | 2,406,973 | +0.85(+1.69%) |
Oct 13, 2011 | 50.21 | 50.77 | 49.70 | 50.29 | 3,095,817 | -0.30(-0.59%) |
Oct 12, 2011 | 50.50 | 51.37 | 50.11 | 50.59 | 3,284,873 | +0.17(+0.34%) |
Oct 11, 2011 | 49.98 | 51.24 | 49.66 | 50.41 | 4,079,473 | -0.18(-0.36%) |
Oct 10, 2011 | 49.55 | 50.62 | 49.33 | 50.59 | 2,733,325 | +1.94(+3.98%) |
Oct 07, 2011 | 49.39 | 49.54 | 48.12 | 48.66 | 3,732,324 | -0.44(-0.89%) |
Oct 06, 2011 | 48.15 | 49.12 | 48.15 | 49.09 | 4,978,623 | +1.60(+3.36%) |
Oct 05, 2011 | 46.15 | 47.69 | 45.80 | 47.50 | 3,257,915 | +1.18(+2.54%) |
Oct 04, 2011 | 44.19 | 46.45 | 43.18 | 46.32 | 5,559,374 | +1.31(+2.90%) |
Oct 03, 2011 | 45.39 | 46.12 | 44.93 | 45.01 | 4,774,782 | -0.76(-1.66%) |
Sep 30, 2011 | 46.81 | 46.99 | 45.77 | 45.77 | 4,005,129 | -1.84(-3.86%) |
Sep 29, 2011 | 46.86 | 47.62 | 46.60 | 47.61 | 4,174,374 | +1.57(+3.40%) |
Sep 28, 2011 | 47.68 | 47.80 | 45.96 | 46.04 | 3,366,362 | -1.58(-3.32%) |
Sep 27, 2011 | 47.95 | 48.44 | 47.32 | 47.62 | 4,442,676 | +0.65(+1.39%) |
Sep 26, 2011 | 46.60 | 47.05 | 45.55 | 46.97 | 3,805,183 | +0.82(+1.77%) |
Sep 23, 2011 | 44.62 | 46.43 | 44.47 | 46.15 | 4,828,090 | +0.82(+1.80%) |
Sep 22, 2011 | 45.22 | 46.94 | 44.56 | 45.34 | 9,049,432 | -1.12(-2.41%) |
Sep 21, 2011 | 49.42 | 49.85 | 46.42 | 46.45 | 11,658,736 | -4.21(-8.31%) |
Sep 20, 2011 | 51.16 | 52.13 | 50.58 | 50.66 | 3,119,682 | -0.51(-1.00%) |
Sep 19, 2011 | 51.85 | 51.85 | 50.59 | 51.17 | 4,249,589 | -1.65(-3.12%) |
Sep 16, 2011 | 52.51 | 53.10 | 52.30 | 52.82 | 6,034,648 | +0.53(+1.00%) |
Sep 15, 2011 | 51.82 | 52.35 | 51.26 | 52.30 | 4,997,122 | +1.07(+2.08%) |
Sep 14, 2011 | 50.30 | 51.55 | 48.97 | 51.23 | 4,985,173 | +1.07(+2.12%) |
Sep 13, 2011 | 48.75 | 50.38 | 48.64 | 50.17 | 4,773,680 | +1.59(+3.27%) |
Sep 12, 2011 | 47.85 | 48.62 | 47.36 | 48.58 | 4,118,765 | -0.05(-0.11%) |
Sep 09, 2011 | 49.31 | 49.60 | 48.34 | 48.63 | 5,871,997 | -1.24(-2.48%) |
Sep 08, 2011 | 49.64 | 50.32 | 49.48 | 49.87 | 5,710,289 | -0.28(-0.57%) |
Sep 07, 2011 | 49.46 | 50.20 | 49.29 | 50.15 | 5,616,936 | +1.37(+2.81%) |
Sep 06, 2011 | 47.35 | 48.82 | 46.84 | 48.78 | 6,104,160 | -0.07(-0.14%) |
Sep 02, 2011 | 49.21 | 49.45 | 48.54 | 48.85 | 3,798,757 | -1.30(-2.59%) |
Sep 01, 2011 | 50.80 | 51.45 | 50.06 | 50.14 | 3,319,009 | -0.62(-1.23%) |
Aug 31, 2011 | 51.01 | 51.52 | 50.23 | 50.77 | 3,623,777 | +0.05(+0.10%) |
Aug 30, 2011 | 49.66 | 51.01 | 49.53 | 50.71 | 5,207,585 | +0.86(+1.73%) |
Aug 29, 2011 | 49.66 | 49.93 | 49.02 | 49.85 | 2,786,427 | +0.96(+1.96%) |
Aug 26, 2011 | 47.84 | 48.92 | 46.58 | 48.89 | 4,801,116 | +0.71(+1.48%) |
Aug 25, 2011 | 49.28 | 49.74 | 48.05 | 48.18 | 3,795,754 | -0.90(-1.83%) |
Aug 24, 2011 | 48.38 | 49.17 | 47.79 | 49.08 | 3,704,204 | +0.70(+1.44%) |
Aug 23, 2011 | 47.07 | 48.38 | 46.40 | 48.38 | 4,594,054 | +1.46(+3.10%) |
Aug 22, 2011 | 48.22 | 48.49 | 46.75 | 46.93 | 5,692,679 | -0.38(-0.79%) |
Aug 19, 2011 | 47.63 | 48.94 | 47.14 | 47.30 | 4,859,893 | -0.89(-1.84%) |
Aug 18, 2011 | 49.84 | 49.87 | 47.57 | 48.19 | 5,995,933 | -3.05(-5.94%) |
Aug 17, 2011 | 51.40 | 51.94 | 50.59 | 51.23 | 3,176,747 | +0.06(+0.12%) |
Aug 16, 2011 | 51.56 | 51.86 | 50.61 | 51.17 | 4,407,320 | -0.82(-1.57%) |
Aug 15, 2011 | 51.49 | 52.06 | 51.06 | 51.99 | 2,676,849 | +0.86(+1.67%) |
Aug 12, 2011 | 51.61 | 52.11 | 50.79 | 51.13 | 4,532,638 | +0.13(+0.25%) |
Aug 11, 2011 | 50.20 | 51.64 | 49.60 | 51.01 | 6,402,253 | +0.97(+1.93%) |
Aug 10, 2011 | 50.32 | 51.68 | 49.42 | 50.04 | 8,552,173 | -0.88(-1.72%) |
Aug 09, 2011 | 49.56 | 51.07 | 47.97 | 50.92 | 8,144,257 | +2.23(+4.58%) |
Aug 08, 2011 | 49.56 | 50.56 | 48.64 | 48.69 | 8,822,815 | -3.21(-6.19%) |
Aug 05, 2011 | 52.29 | 52.82 | 50.41 | 51.90 | 5,555,072 | +0.25(+0.48%) |
Aug 04, 2011 | 53.29 | 53.74 | 51.64 | 51.65 | 6,318,228 | -2.25(-4.17%) |
Aug 03, 2011 | 54.67 | 54.67 | 53.11 | 53.90 | 5,696,535 | -0.50(-0.92%) |
Aug 02, 2011 | 55.47 | 55.99 | 54.31 | 54.40 | 4,972,182 | -1.70(-3.03%) |