Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.12 | 48.21 | 47.40 | 47.44 | 3,704,234 | -1.31(-2.68%) |
Oct 28, 2011 | 48.57 | 48.82 | 48.39 | 48.75 | 5,667,073 | -0.02(-0.03%) |
Oct 27, 2011 | 48.27 | 49.10 | 47.98 | 48.77 | 1,997,518 | +1.77(+3.77%) |
Oct 26, 2011 | 46.94 | 47.19 | 46.21 | 47.00 | 2,927,677 | +0.62(+1.33%) |
Oct 25, 2011 | 47.07 | 47.07 | 46.28 | 46.38 | 4,279,440 | -0.96(-2.03%) |
Oct 24, 2011 | 46.84 | 47.43 | 46.77 | 47.35 | 2,303,836 | +0.63(+1.35%) |
Oct 21, 2011 | 46.42 | 46.78 | 46.25 | 46.71 | 1,763,534 | +0.89(+1.94%) |
Oct 20, 2011 | 45.68 | 45.98 | 45.03 | 45.83 | 2,614,800 | +0.30(+0.66%) |
Oct 19, 2011 | 45.90 | 46.31 | 45.37 | 45.52 | 2,817,717 | -0.44(-0.95%) |
Oct 18, 2011 | 44.79 | 46.32 | 44.55 | 45.96 | 3,043,918 | +1.10(+2.45%) |
Oct 17, 2011 | 45.56 | 45.57 | 44.74 | 44.86 | 2,242,575 | -0.93(-2.02%) |
Oct 14, 2011 | 45.71 | 45.79 | 45.28 | 45.79 | 2,005,114 | +0.69(+1.53%) |
Oct 13, 2011 | 45.07 | 45.27 | 44.53 | 45.10 | 2,817,191 | -0.23(-0.51%) |
Oct 12, 2011 | 45.20 | 45.86 | 45.04 | 45.33 | 1,901,553 | +0.50(+1.12%) |
Oct 11, 2011 | 44.62 | 44.99 | 44.47 | 44.83 | 3,396,397 | -0.06(-0.13%) |
Oct 10, 2011 | 44.14 | 44.89 | 44.14 | 44.89 | 1,439,100 | +1.51(+3.49%) |
Oct 07, 2011 | 44.16 | 44.17 | 43.20 | 43.37 | 4,932,617 | -0.48(-1.10%) |
Oct 06, 2011 | 43.43 | 43.92 | 43.37 | 43.85 | 3,075,598 | +0.86(+1.99%) |
Oct 05, 2011 | 42.26 | 43.10 | 41.88 | 43.00 | 3,364,195 | +0.86(+2.04%) |
Oct 04, 2011 | 40.61 | 42.25 | 40.20 | 42.14 | 6,408,990 | +0.94(+2.28%) |
Oct 03, 2011 | 42.50 | 42.90 | 41.15 | 41.20 | 6,387,225 | -1.37(-3.22%) |
Sep 30, 2011 | 43.08 | 43.40 | 42.55 | 42.57 | 6,901,061 | -1.08(-2.48%) |
Sep 29, 2011 | 43.78 | 44.06 | 42.83 | 43.65 | 3,144,707 | +0.63(+1.47%) |
Sep 28, 2011 | 44.16 | 44.33 | 42.97 | 43.02 | 2,709,674 | -1.03(-2.34%) |
Sep 27, 2011 | 44.46 | 44.83 | 43.76 | 44.05 | 2,654,302 | +0.53(+1.23%) |
Sep 26, 2011 | 42.87 | 43.58 | 42.34 | 43.52 | 2,769,117 | +1.10(+2.59%) |
Sep 23, 2011 | 41.94 | 42.64 | 41.84 | 42.42 | 5,315,514 | +0.30(+0.72%) |
Sep 22, 2011 | 42.15 | 42.63 | 41.55 | 42.11 | 3,831,235 | -1.26(-2.91%) |
Sep 21, 2011 | 44.96 | 45.05 | 43.38 | 43.38 | 2,085,496 | -1.60(-3.56%) |
Sep 20, 2011 | 45.27 | 45.67 | 44.95 | 44.98 | 1,555,788 | -0.04(-0.08%) |
Sep 19, 2011 | 44.95 | 45.28 | 44.59 | 45.02 | 2,362,472 | -0.68(-1.49%) |
Sep 16, 2011 | 45.68 | 45.90 | 45.24 | 45.70 | 1,700,034 | +0.24(+0.53%) |
Sep 15, 2011 | 45.14 | 45.48 | 44.78 | 45.46 | 2,721,560 | +0.81(+1.81%) |
Sep 14, 2011 | 44.30 | 45.17 | 43.68 | 44.65 | 1,714,065 | +0.55(+1.24%) |
Sep 13, 2011 | 43.88 | 44.28 | 43.52 | 44.10 | 2,729,892 | +0.39(+0.89%) |
Sep 12, 2011 | 42.85 | 43.74 | 42.72 | 43.71 | 2,977,200 | +0.31(+0.71%) |
Sep 09, 2011 | 44.10 | 44.26 | 43.21 | 43.41 | 2,559,103 | -1.17(-2.63%) |
Sep 08, 2011 | 44.79 | 45.29 | 44.49 | 44.58 | 4,143,011 | -0.52(-1.16%) |
Sep 07, 2011 | 44.44 | 45.14 | 44.29 | 45.11 | 3,879,158 | +1.39(+3.18%) |
Sep 06, 2011 | 42.89 | 43.79 | 42.84 | 43.71 | 2,171,640 | -0.44(-1.00%) |
Sep 02, 2011 | 44.51 | 44.69 | 44.06 | 44.16 | 1,827,800 | -1.29(-2.83%) |
Sep 01, 2011 | 46.05 | 46.37 | 45.39 | 45.44 | 3,614,423 | -0.61(-1.32%) |
Aug 31, 2011 | 46.10 | 46.47 | 45.66 | 46.05 | 2,154,695 | +0.37(+0.80%) |
Aug 30, 2011 | 45.55 | 46.04 | 45.11 | 45.68 | 2,163,303 | -0.02(-0.05%) |
Aug 29, 2011 | 44.92 | 45.74 | 44.91 | 45.70 | 1,641,516 | +1.43(+3.23%) |
Aug 26, 2011 | 43.54 | 44.54 | 42.86 | 44.28 | 2,462,840 | +0.47(+1.08%) |
Aug 25, 2011 | 44.95 | 45.15 | 43.61 | 43.80 | 2,491,751 | -0.67(-1.50%) |
Aug 24, 2011 | 43.60 | 44.52 | 43.57 | 44.47 | 1,714,363 | +0.75(+1.71%) |
Aug 23, 2011 | 42.71 | 43.76 | 42.35 | 43.72 | 2,378,394 | +1.20(+2.83%) |
Aug 22, 2011 | 43.58 | 43.60 | 42.40 | 42.52 | 2,468,796 | -0.04(-0.11%) |
Aug 19, 2011 | 42.74 | 43.74 | 42.53 | 42.56 | 2,447,266 | -0.76(-1.76%) |
Aug 18, 2011 | 44.06 | 44.06 | 42.91 | 43.33 | 3,404,688 | -1.88(-4.15%) |
Aug 17, 2011 | 45.37 | 45.77 | 44.86 | 45.20 | 2,190,867 | +0.11(+0.25%) |
Aug 16, 2011 | 45.08 | 45.55 | 44.66 | 45.09 | 3,268,117 | -0.47(-1.03%) |
Aug 15, 2011 | 44.79 | 45.57 | 44.79 | 45.56 | 2,391,184 | +1.22(+2.75%) |
Aug 12, 2011 | 44.75 | 45.04 | 44.13 | 44.34 | 2,818,436 | +0.12(+0.27%) |
Aug 11, 2011 | 42.48 | 44.84 | 42.46 | 44.22 | 3,677,873 | +2.09(+4.97%) |
Aug 10, 2011 | 43.27 | 43.71 | 42.08 | 42.13 | 5,582,018 | -2.02(-4.57%) |
Aug 09, 2011 | 45.12 | 44.19 | 41.34 | 44.15 | 6,275,505 | +2.10(+5.00%) |
Aug 08, 2011 | 43.95 | 44.55 | 41.92 | 42.05 | 5,945,154 | -3.20(-7.07%) |
Aug 05, 2011 | 45.95 | 46.13 | 44.10 | 45.25 | 7,269,759 | -0.19(-0.43%) |
Aug 04, 2011 | 47.12 | 47.21 | 45.41 | 45.44 | 6,615,888 | -2.37(-4.96%) |
Aug 03, 2011 | 47.69 | 47.84 | 46.86 | 47.81 | 4,280,260 | +0.15(+0.31%) |
Aug 02, 2011 | 48.56 | 48.76 | 47.64 | 47.66 | 4,658,120 | -1.27(-2.60%) |