Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.05 | 52.47 | 51.74 | 51.77 | 1,661,588 | -0.72(-1.38%) |
Oct 28, 2011 | 52.16 | 53.17 | 52.16 | 52.50 | 1,808,540 | +0.10(+0.20%) |
Oct 27, 2011 | 52.20 | 52.81 | 51.86 | 52.39 | 2,655,725 | +1.13(+2.20%) |
Oct 26, 2011 | 51.98 | 53.30 | 49.96 | 51.27 | 6,016,490 | -4.57(-8.19%) |
Oct 25, 2011 | 56.48 | 56.65 | 55.71 | 55.84 | 1,844,710 | -1.10(-1.93%) |
Oct 24, 2011 | 56.08 | 57.24 | 56.00 | 56.93 | 1,427,178 | +1.01(+1.80%) |
Oct 21, 2011 | 55.43 | 55.93 | 55.17 | 55.93 | 1,224,086 | +1.01(+1.85%) |
Oct 20, 2011 | 54.80 | 55.14 | 53.80 | 54.91 | 1,360,851 | +0.15(+0.27%) |
Oct 19, 2011 | 55.03 | 55.49 | 54.44 | 54.76 | 1,413,261 | -0.38(-0.69%) |
Oct 18, 2011 | 53.92 | 55.61 | 53.50 | 55.14 | 935,678 | +1.22(+2.27%) |
Oct 17, 2011 | 54.53 | 54.75 | 53.65 | 53.92 | 867,660 | -0.89(-1.62%) |
Oct 14, 2011 | 54.35 | 54.90 | 53.80 | 54.81 | 883,422 | +1.14(+2.13%) |
Oct 13, 2011 | 53.85 | 54.04 | 53.32 | 53.67 | 1,122,309 | -0.34(-0.64%) |
Oct 12, 2011 | 53.93 | 54.70 | 53.91 | 54.01 | 1,861,172 | -0.69(-1.25%) |
Oct 11, 2011 | 54.20 | 54.99 | 54.20 | 54.70 | 908,502 | +0.20(+0.37%) |
Oct 10, 2011 | 53.69 | 54.50 | 53.62 | 54.50 | 1,102,128 | +1.65(+3.12%) |
Oct 07, 2011 | 53.40 | 53.57 | 52.51 | 52.85 | 1,680,460 | -0.49(-0.92%) |
Oct 06, 2011 | 53.20 | 53.80 | 52.34 | 53.34 | 1,505,353 | +0.70(+1.33%) |
Oct 05, 2011 | 50.87 | 52.92 | 50.55 | 52.64 | 1,918,449 | +2.01(+3.98%) |
Oct 04, 2011 | 48.93 | 50.69 | 48.40 | 50.63 | 1,942,323 | +1.21(+2.44%) |
Oct 03, 2011 | 50.57 | 51.86 | 49.35 | 49.42 | 2,291,901 | -1.64(-3.21%) |
Sep 30, 2011 | 50.54 | 51.35 | 49.89 | 51.06 | 2,933,599 | +0.07(+0.15%) |
Sep 29, 2011 | 51.27 | 51.81 | 49.89 | 50.98 | 1,076,405 | +0.63(+1.24%) |
Sep 28, 2011 | 51.39 | 51.91 | 50.34 | 50.36 | 927,939 | -1.14(-2.22%) |
Sep 27, 2011 | 51.80 | 52.36 | 51.15 | 51.50 | 1,375,401 | +0.68(+1.34%) |
Sep 26, 2011 | 49.47 | 50.87 | 49.22 | 50.82 | 1,516,852 | +1.59(+3.23%) |
Sep 23, 2011 | 48.24 | 49.42 | 48.02 | 49.23 | 1,751,421 | +0.62(+1.27%) |
Sep 22, 2011 | 48.55 | 49.27 | 47.96 | 48.61 | 2,580,024 | -0.95(-1.91%) |
Sep 21, 2011 | 51.57 | 51.57 | 49.56 | 49.56 | 1,499,401 | -2.00(-3.88%) |
Sep 20, 2011 | 52.50 | 52.61 | 51.52 | 51.56 | 1,520,449 | -0.67(-1.28%) |
Sep 19, 2011 | 51.85 | 52.51 | 51.36 | 52.23 | 1,169,996 | -0.21(-0.40%) |
Sep 16, 2011 | 52.44 | 52.73 | 51.67 | 52.44 | 2,316,674 | +0.25(+0.49%) |
Sep 15, 2011 | 52.24 | 52.34 | 51.45 | 52.18 | 1,443,058 | +0.66(+1.29%) |
Sep 14, 2011 | 50.96 | 52.20 | 49.86 | 51.52 | 1,734,641 | +0.87(+1.71%) |
Sep 13, 2011 | 49.92 | 51.05 | 49.82 | 50.66 | 1,630,032 | +0.88(+1.77%) |
Sep 12, 2011 | 48.86 | 49.88 | 48.43 | 49.78 | 1,796,770 | +0.15(+0.30%) |
Sep 09, 2011 | 49.54 | 50.10 | 49.17 | 49.63 | 1,928,249 | -0.40(-0.80%) |
Sep 08, 2011 | 50.36 | 50.93 | 49.89 | 50.03 | 1,528,018 | -0.68(-1.34%) |
Sep 07, 2011 | 49.42 | 50.72 | 49.35 | 50.71 | 1,287,575 | +1.94(+3.98%) |
Sep 06, 2011 | 48.66 | 48.87 | 48.05 | 48.77 | 2,793,844 | -1.19(-2.37%) |
Sep 02, 2011 | 50.79 | 50.97 | 49.60 | 49.95 | 1,685,686 | -1.76(-3.40%) |
Sep 01, 2011 | 52.60 | 53.22 | 51.57 | 51.71 | 1,645,078 | -0.86(-1.63%) |
Aug 31, 2011 | 53.39 | 53.83 | 52.14 | 52.57 | 1,349,887 | -0.37(-0.69%) |
Aug 30, 2011 | 52.22 | 53.33 | 52.11 | 52.94 | 1,809,255 | +0.60(+1.15%) |
Aug 29, 2011 | 51.16 | 52.36 | 51.09 | 52.34 | 1,739,042 | +1.84(+3.65%) |
Aug 26, 2011 | 49.08 | 50.58 | 47.96 | 50.49 | 1,873,431 | +1.25(+2.53%) |
Aug 25, 2011 | 50.29 | 50.66 | 49.07 | 49.25 | 1,822,832 | -0.86(-1.72%) |
Aug 24, 2011 | 49.24 | 50.20 | 49.07 | 50.11 | 1,311,434 | +0.71(+1.44%) |
Aug 23, 2011 | 47.98 | 49.54 | 47.60 | 49.39 | 1,664,529 | +1.47(+3.07%) |
Aug 22, 2011 | 48.27 | 48.62 | 47.56 | 47.92 | 1,376,484 | +0.64(+1.35%) |
Aug 19, 2011 | 47.08 | 48.13 | 46.88 | 47.29 | 2,271,550 | -0.42(-0.89%) |
Aug 18, 2011 | 48.69 | 49.05 | 47.23 | 47.71 | 2,547,398 | -2.20(-4.40%) |
Aug 17, 2011 | 50.21 | 50.54 | 49.36 | 49.91 | 1,415,408 | -0.21(-0.41%) |
Aug 16, 2011 | 50.45 | 50.65 | 49.57 | 50.12 | 1,620,221 | -0.75(-1.47%) |
Aug 15, 2011 | 50.87 | 51.10 | 50.05 | 50.87 | 1,364,400 | +0.07(+0.13%) |
Aug 12, 2011 | 49.34 | 51.15 | 49.11 | 50.80 | 2,902,841 | +1.72(+3.51%) |
Aug 11, 2011 | 46.99 | 49.86 | 46.93 | 49.08 | 2,395,839 | +2.32(+4.97%) |
Aug 10, 2011 | 47.66 | 48.30 | 46.27 | 46.75 | 5,574,380 | -1.52(-3.15%) |
Aug 09, 2011 | 48.32 | 50.30 | 46.90 | 48.27 | 9,003,814 | +0.55(+1.15%) |
Aug 08, 2011 | 50.62 | 50.65 | 47.64 | 47.72 | 3,683,639 | -2.87(-5.68%) |
Aug 05, 2011 | 51.33 | 51.63 | 49.42 | 50.60 | 3,073,039 | -0.16(-0.31%) |
Aug 04, 2011 | 52.35 | 52.77 | 50.74 | 50.75 | 2,210,839 | -2.35(-4.43%) |
Aug 03, 2011 | 52.48 | 53.58 | 52.15 | 53.11 | 1,967,387 | +0.82(+1.56%) |
Aug 02, 2011 | 52.93 | 53.28 | 52.10 | 52.29 | 2,252,727 | -0.95(-1.79%) |