Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.67 | 45.09 | 44.51 | 44.77 | 2,146,264 | -0.36(-0.80%) |
Oct 28, 2011 | 45.04 | 45.68 | 44.98 | 45.13 | 2,306,249 | -0.46(-1.00%) |
Oct 27, 2011 | 43.48 | 45.77 | 42.76 | 45.59 | 4,789,707 | +2.41(+5.57%) |
Oct 26, 2011 | 42.74 | 43.34 | 42.12 | 43.18 | 2,103,372 | +1.02(+2.42%) |
Oct 25, 2011 | 42.44 | 42.64 | 41.98 | 42.16 | 1,482,039 | -0.56(-1.31%) |
Oct 24, 2011 | 41.40 | 42.87 | 41.39 | 42.72 | 1,972,985 | +0.83(+1.99%) |
Oct 21, 2011 | 41.78 | 42.35 | 41.69 | 41.88 | 1,433,016 | +0.73(+1.78%) |
Oct 20, 2011 | 41.07 | 41.25 | 40.32 | 41.15 | 1,414,930 | +0.20(+0.50%) |
Oct 19, 2011 | 40.99 | 41.64 | 40.72 | 40.95 | 1,683,562 | -0.13(-0.32%) |
Oct 18, 2011 | 41.28 | 41.46 | 40.37 | 41.08 | 2,481,096 | -0.32(-0.77%) |
Oct 17, 2011 | 42.56 | 42.62 | 41.36 | 41.40 | 972,801 | -1.39(-3.25%) |
Oct 14, 2011 | 42.39 | 43.02 | 42.17 | 42.79 | 1,862,657 | +0.82(+1.95%) |
Oct 13, 2011 | 41.76 | 42.03 | 40.89 | 41.97 | 1,328,574 | +0.20(+0.49%) |
Oct 12, 2011 | 41.88 | 42.51 | 41.49 | 41.77 | 3,552,228 | +0.31(+0.75%) |
Oct 11, 2011 | 41.03 | 41.91 | 40.93 | 41.46 | 2,692,471 | +0.20(+0.49%) |
Oct 10, 2011 | 41.40 | 41.69 | 40.88 | 41.25 | 8,088,798 | +0.78(+1.92%) |
Oct 07, 2011 | 41.92 | 42.04 | 40.41 | 40.48 | 4,553,709 | -1.17(-2.80%) |
Oct 06, 2011 | 41.79 | 41.98 | 41.47 | 41.64 | 2,793,071 | +0.27(+0.65%) |
Oct 05, 2011 | 40.78 | 41.64 | 40.09 | 41.38 | 2,098,273 | +0.80(+1.98%) |
Oct 04, 2011 | 39.85 | 40.58 | 39.16 | 40.57 | 2,859,648 | +0.34(+0.85%) |
Oct 03, 2011 | 41.39 | 42.25 | 39.86 | 40.23 | 3,161,840 | -2.01(-4.77%) |
Sep 30, 2011 | 42.15 | 42.95 | 41.77 | 42.25 | 3,008,923 | -0.49(-1.14%) |
Sep 29, 2011 | 43.54 | 43.76 | 42.00 | 42.73 | 1,227,952 | +0.25(+0.58%) |
Sep 28, 2011 | 43.64 | 43.85 | 42.42 | 42.48 | 1,927,077 | -1.14(-2.61%) |
Sep 27, 2011 | 42.72 | 44.84 | 42.62 | 43.62 | 2,521,985 | +2.23(+5.39%) |
Sep 26, 2011 | 41.28 | 41.43 | 39.81 | 41.39 | 1,122,387 | +0.36(+0.87%) |
Sep 23, 2011 | 39.85 | 41.37 | 39.82 | 41.04 | 1,467,645 | +0.38(+0.93%) |
Sep 22, 2011 | 42.38 | 42.49 | 39.86 | 40.66 | 3,352,901 | -3.14(-7.17%) |
Sep 21, 2011 | 45.38 | 45.56 | 43.80 | 43.80 | 1,768,422 | -1.78(-3.90%) |
Sep 20, 2011 | 45.87 | 46.27 | 45.53 | 45.57 | 911,388 | -0.27(-0.59%) |
Sep 19, 2011 | 45.68 | 46.08 | 45.33 | 45.84 | 807,740 | -0.66(-1.42%) |
Sep 16, 2011 | 46.31 | 47.07 | 46.25 | 46.50 | 1,436,028 | +0.44(+0.96%) |
Sep 15, 2011 | 45.96 | 46.27 | 45.40 | 46.06 | 1,030,171 | +0.38(+0.84%) |
Sep 14, 2011 | 45.01 | 46.01 | 44.63 | 45.67 | 1,068,194 | +0.75(+1.68%) |
Sep 13, 2011 | 44.87 | 45.20 | 44.67 | 44.92 | 1,332,432 | +0.01(+0.03%) |
Sep 12, 2011 | 44.96 | 45.38 | 43.92 | 44.91 | 888,624 | -0.41(-0.90%) |
Sep 09, 2011 | 45.50 | 45.80 | 44.72 | 45.31 | 1,098,948 | -0.91(-1.98%) |
Sep 08, 2011 | 46.68 | 47.16 | 46.12 | 46.22 | 1,389,552 | -0.96(-2.03%) |
Sep 07, 2011 | 46.14 | 47.36 | 46.06 | 47.18 | 1,237,523 | +1.71(+3.76%) |
Sep 06, 2011 | 44.64 | 45.49 | 44.18 | 45.47 | 851,100 | -0.30(-0.66%) |
Sep 02, 2011 | 45.79 | 46.41 | 45.51 | 45.77 | 1,074,784 | -1.01(-2.17%) |
Sep 01, 2011 | 46.79 | 47.11 | 46.35 | 46.79 | 1,288,296 | -0.11(-0.23%) |
Aug 31, 2011 | 46.65 | 47.17 | 46.43 | 46.90 | 1,930,181 | +0.50(+1.08%) |
Aug 30, 2011 | 46.00 | 46.75 | 45.64 | 46.40 | 1,260,772 | +0.19(+0.41%) |
Aug 29, 2011 | 45.48 | 46.74 | 45.48 | 46.21 | 1,132,728 | +1.26(+2.81%) |
Aug 26, 2011 | 43.50 | 45.15 | 42.90 | 44.95 | 1,580,337 | +1.17(+2.67%) |
Aug 25, 2011 | 44.95 | 44.95 | 43.64 | 43.78 | 1,139,896 | -1.09(-2.42%) |
Aug 24, 2011 | 44.64 | 45.09 | 44.15 | 44.87 | 1,274,231 | -0.09(-0.21%) |
Aug 23, 2011 | 43.55 | 44.96 | 43.17 | 44.96 | 1,407,612 | +1.78(+4.11%) |
Aug 22, 2011 | 44.21 | 44.93 | 42.98 | 43.19 | 1,293,460 | -0.24(-0.55%) |
Aug 19, 2011 | 43.54 | 44.70 | 43.33 | 43.43 | 1,291,673 | -0.64(-1.46%) |
Aug 18, 2011 | 44.74 | 44.98 | 43.71 | 44.07 | 1,183,689 | -2.01(-4.36%) |
Aug 17, 2011 | 45.80 | 46.54 | 45.80 | 46.08 | 1,075,551 | +0.59(+1.29%) |
Aug 16, 2011 | 45.29 | 45.89 | 44.95 | 45.49 | 1,121,218 | -0.16(-0.35%) |
Aug 15, 2011 | 44.71 | 45.85 | 44.66 | 45.65 | 1,319,231 | +1.31(+2.96%) |
Aug 12, 2011 | 45.04 | 45.04 | 43.90 | 44.34 | 1,121,155 | -0.12(-0.28%) |
Aug 11, 2011 | 43.11 | 45.02 | 42.85 | 44.46 | 1,962,718 | +1.96(+4.60%) |
Aug 10, 2011 | 43.16 | 43.68 | 42.29 | 42.51 | 1,629,189 | -1.15(-2.64%) |
Aug 09, 2011 | 44.54 | 43.68 | 41.27 | 43.66 | 2,846,210 | +1.34(+3.17%) |
Aug 08, 2011 | 44.54 | 44.85 | 42.19 | 42.32 | 3,394,237 | -3.70(-8.03%) |
Aug 05, 2011 | 46.19 | 46.40 | 43.96 | 46.02 | 2,330,838 | +0.17(+0.38%) |
Aug 04, 2011 | 48.37 | 48.37 | 45.81 | 45.84 | 3,115,574 | -3.30(-6.71%) |
Aug 03, 2011 | 48.65 | 49.26 | 48.01 | 49.14 | 1,480,604 | +0.30(+0.62%) |
Aug 02, 2011 | 49.16 | 49.53 | 48.64 | 48.84 | 1,850,390 | -0.88(-1.77%) |