Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.23 | 53.70 | 52.60 | 52.66 | 6,034,165 | -1.32(-2.44%) |
Oct 28, 2011 | 54.33 | 54.54 | 53.64 | 53.98 | 7,881,548 | -0.27(-0.50%) |
Oct 27, 2011 | 52.98 | 54.86 | 52.59 | 54.25 | 11,125,913 | +2.93(+5.70%) |
Oct 26, 2011 | 51.96 | 52.24 | 50.62 | 51.32 | 8,687,195 | -0.01(-0.03%) |
Oct 25, 2011 | 54.76 | 52.66 | 50.83 | 51.34 | 18,985,692 | -3.43(-6.25%) |
Oct 24, 2011 | 53.52 | 54.91 | 53.46 | 54.76 | 8,145,451 | +1.13(+2.11%) |
Oct 21, 2011 | 52.90 | 53.68 | 52.63 | 53.63 | 7,691,640 | +1.20(+2.29%) |
Oct 20, 2011 | 51.82 | 52.68 | 51.38 | 52.43 | 6,131,595 | +0.65(+1.26%) |
Oct 19, 2011 | 52.15 | 52.55 | 51.49 | 51.78 | 5,800,083 | -0.44(-0.84%) |
Oct 18, 2011 | 50.76 | 52.74 | 50.45 | 52.22 | 6,253,458 | +1.65(+3.27%) |
Oct 17, 2011 | 52.40 | 52.68 | 50.42 | 50.56 | 6,542,082 | -2.01(-3.82%) |
Oct 14, 2011 | 52.60 | 52.80 | 52.05 | 52.57 | 4,263,061 | +0.73(+1.40%) |
Oct 13, 2011 | 52.16 | 52.24 | 51.09 | 51.84 | 5,592,725 | -0.37(-0.71%) |
Oct 12, 2011 | 51.13 | 52.87 | 51.13 | 52.22 | 8,497,998 | +1.29(+2.54%) |
Oct 11, 2011 | 51.01 | 51.22 | 50.57 | 50.92 | 4,982,349 | -0.20(-0.39%) |
Oct 10, 2011 | 50.06 | 51.14 | 50.04 | 51.12 | 5,785,953 | +1.93(+3.93%) |
Oct 07, 2011 | 50.11 | 50.28 | 48.69 | 49.19 | 7,941,219 | -0.55(-1.11%) |
Oct 06, 2011 | 49.10 | 49.77 | 49.10 | 49.74 | 7,256,887 | +1.41(+2.92%) |
Oct 05, 2011 | 47.81 | 48.54 | 47.32 | 48.33 | 8,204,051 | +0.35(+0.72%) |
Oct 04, 2011 | 46.73 | 48.10 | 45.73 | 47.99 | 13,040,201 | +0.72(+1.52%) |
Oct 03, 2011 | 47.69 | 48.80 | 47.27 | 47.27 | 11,433,642 | -0.57(-1.20%) |
Sep 30, 2011 | 49.25 | 49.27 | 47.79 | 47.84 | 10,782,523 | -1.83(-3.68%) |
Sep 29, 2011 | 49.96 | 50.43 | 48.98 | 49.66 | 8,453,974 | +0.62(+1.26%) |
Sep 28, 2011 | 50.92 | 51.44 | 48.98 | 49.04 | 8,902,019 | -1.79(-3.51%) |
Sep 27, 2011 | 50.89 | 51.82 | 50.52 | 50.83 | 7,316,192 | +0.73(+1.45%) |
Sep 26, 2011 | 49.57 | 50.15 | 48.94 | 50.10 | 7,553,332 | +0.80(+1.62%) |
Sep 23, 2011 | 48.41 | 49.53 | 48.21 | 49.30 | 6,878,693 | +0.73(+1.50%) |
Sep 22, 2011 | 49.86 | 49.91 | 47.98 | 48.58 | 15,152,945 | -2.29(-4.51%) |
Sep 21, 2011 | 52.86 | 53.15 | 50.82 | 50.87 | 7,439,970 | -1.91(-3.62%) |
Sep 20, 2011 | 52.94 | 53.26 | 52.28 | 52.78 | 5,874,782 | +0.00(+0.00%) |
Sep 19, 2011 | 53.02 | 53.02 | 51.90 | 52.78 | 6,832,091 | -0.88(-1.64%) |
Sep 16, 2011 | 54.26 | 54.41 | 53.32 | 53.66 | 9,045,325 | -0.07(-0.12%) |
Sep 15, 2011 | 53.43 | 54.00 | 52.96 | 53.73 | 6,336,268 | +0.79(+1.50%) |
Sep 14, 2011 | 51.95 | 53.57 | 51.25 | 52.94 | 8,104,855 | +1.09(+2.09%) |
Sep 13, 2011 | 52.16 | 52.50 | 51.44 | 51.85 | 9,707,949 | -0.27(-0.52%) |
Sep 12, 2011 | 50.78 | 52.16 | 50.64 | 52.12 | 8,777,158 | +1.05(+2.05%) |
Sep 09, 2011 | 52.02 | 52.10 | 50.64 | 51.08 | 11,140,147 | -1.74(-3.29%) |
Sep 08, 2011 | 53.23 | 53.74 | 52.50 | 52.82 | 7,086,355 | -0.87(-1.63%) |
Sep 07, 2011 | 52.88 | 53.74 | 52.42 | 53.69 | 7,824,056 | +1.66(+3.19%) |
Sep 06, 2011 | 51.60 | 52.15 | 51.11 | 52.03 | 7,822,809 | -0.85(-1.60%) |
Sep 02, 2011 | 53.32 | 53.53 | 52.59 | 52.88 | 6,589,862 | -1.51(-2.77%) |
Sep 01, 2011 | 55.32 | 55.92 | 54.16 | 54.38 | 6,806,005 | -0.91(-1.65%) |
Aug 31, 2011 | 55.11 | 55.56 | 54.78 | 55.30 | 7,109,341 | +0.61(+1.11%) |
Aug 30, 2011 | 54.43 | 55.05 | 53.78 | 54.69 | 5,603,790 | -0.02(-0.04%) |
Aug 29, 2011 | 54.18 | 54.80 | 53.91 | 54.71 | 5,202,722 | +1.39(+2.61%) |
Aug 26, 2011 | 51.66 | 53.48 | 50.98 | 53.32 | 8,088,580 | +1.21(+2.33%) |
Aug 25, 2011 | 53.61 | 53.74 | 51.84 | 52.10 | 9,911,109 | -1.40(-2.62%) |
Aug 24, 2011 | 52.91 | 53.61 | 52.54 | 53.50 | 7,768,605 | +0.41(+0.78%) |
Aug 23, 2011 | 51.42 | 53.18 | 51.23 | 53.09 | 8,732,546 | +1.81(+3.53%) |
Aug 22, 2011 | 52.20 | 52.32 | 50.98 | 51.28 | 6,654,893 | +0.05(+0.10%) |
Aug 19, 2011 | 51.08 | 52.52 | 51.04 | 51.22 | 9,231,899 | -0.37(-0.71%) |
Aug 18, 2011 | 53.20 | 53.32 | 51.14 | 51.59 | 12,736,378 | -2.34(-4.34%) |
Aug 17, 2011 | 54.77 | 55.33 | 53.70 | 53.93 | 8,147,735 | -0.43(-0.80%) |
Aug 16, 2011 | 54.63 | 54.73 | 53.65 | 54.36 | 7,671,885 | -0.78(-1.42%) |
Aug 15, 2011 | 54.71 | 55.38 | 54.26 | 55.14 | 6,280,634 | +0.51(+0.93%) |
Aug 12, 2011 | 54.20 | 54.78 | 53.48 | 54.63 | 8,638,766 | +0.87(+1.63%) |
Aug 11, 2011 | 52.09 | 54.51 | 51.82 | 53.76 | 10,790,392 | +1.98(+3.82%) |
Aug 10, 2011 | 53.61 | 53.76 | 51.64 | 51.78 | 14,167,242 | -2.95(-5.39%) |
Aug 09, 2011 | 53.45 | 54.85 | 51.67 | 54.73 | 18,142,028 | +2.71(+5.22%) |
Aug 08, 2011 | 53.45 | 53.86 | 51.98 | 52.02 | 17,367,682 | -2.75(-5.03%) |
Aug 05, 2011 | 55.23 | 55.75 | 53.77 | 54.77 | 12,773,123 | +0.34(+0.63%) |
Aug 04, 2011 | 56.31 | 56.31 | 54.35 | 54.43 | 13,690,126 | -2.61(-4.58%) |
Aug 03, 2011 | 56.63 | 57.22 | 56.14 | 57.04 | 9,483,119 | +0.60(+1.07%) |
Aug 02, 2011 | 56.71 | 57.75 | 56.43 | 56.44 | 9,679,679 | -0.99(-1.73%) |