Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.71 | 53.24 | 52.45 | 52.45 | 36,035 | -0.77(-1.45%) |
Oct 28, 2011 | 52.50 | 53.40 | 52.50 | 53.22 | 22,971 | -0.05(-0.09%) |
Oct 27, 2011 | 53.40 | 53.42 | 52.23 | 53.27 | 69,634 | +1.22(+2.34%) |
Oct 26, 2011 | 51.51 | 52.32 | 51.12 | 52.05 | 55,702 | +1.25(+2.46%) |
Oct 25, 2011 | 51.35 | 51.53 | 50.75 | 50.80 | 93,027 | -0.56(-1.10%) |
Oct 24, 2011 | 50.26 | 51.48 | 50.26 | 51.36 | 208,496 | +1.57(+3.15%) |
Oct 21, 2011 | 49.15 | 49.79 | 49.15 | 49.79 | 50,625 | +1.12(+2.29%) |
Oct 20, 2011 | 48.40 | 48.68 | 47.72 | 48.68 | 48,473 | +0.08(+0.17%) |
Oct 19, 2011 | 48.59 | 49.58 | 48.48 | 48.60 | 17,418 | -0.12(-0.24%) |
Oct 18, 2011 | 48.25 | 48.99 | 47.41 | 48.71 | 75,453 | +0.31(+0.64%) |
Oct 17, 2011 | 49.17 | 49.26 | 48.35 | 48.40 | 151,737 | -0.98(-1.98%) |
Oct 14, 2011 | 49.26 | 49.43 | 48.90 | 49.38 | 50,435 | +0.79(+1.62%) |
Oct 13, 2011 | 48.43 | 48.67 | 47.88 | 48.60 | 139,928 | -0.16(-0.34%) |
Oct 12, 2011 | 48.62 | 49.32 | 48.62 | 48.76 | 25,391 | +0.62(+1.28%) |
Oct 11, 2011 | 47.69 | 48.31 | 47.69 | 48.14 | 20,247 | +0.06(+0.13%) |
Oct 10, 2011 | 47.27 | 48.09 | 47.27 | 48.08 | 167,877 | +1.50(+3.21%) |
Oct 07, 2011 | 47.03 | 47.05 | 46.30 | 46.58 | 51,064 | -0.31(-0.66%) |
Oct 06, 2011 | 45.92 | 46.93 | 45.61 | 46.89 | 29,159 | +1.28(+2.80%) |
Oct 05, 2011 | 45.16 | 45.74 | 44.70 | 45.61 | 33,213 | +0.54(+1.21%) |
Oct 04, 2011 | 43.65 | 45.07 | 43.33 | 45.07 | 174,342 | +0.63(+1.41%) |
Oct 03, 2011 | 46.42 | 47.02 | 44.40 | 44.44 | 126,228 | -2.30(-4.93%) |
Sep 30, 2011 | 46.80 | 47.81 | 46.71 | 46.74 | 64,882 | -0.73(-1.55%) |
Sep 29, 2011 | 48.50 | 48.50 | 46.64 | 47.48 | 241,899 | +0.01(+0.02%) |
Sep 28, 2011 | 49.10 | 49.10 | 47.45 | 47.47 | 125,872 | -1.63(-3.33%) |
Sep 27, 2011 | 49.38 | 49.96 | 48.92 | 49.10 | 25,977 | +0.71(+1.46%) |
Sep 26, 2011 | 47.80 | 48.43 | 46.98 | 48.40 | 20,125 | +0.99(+2.09%) |
Sep 23, 2011 | 46.88 | 47.46 | 46.55 | 47.41 | 29,094 | +0.42(+0.90%) |
Sep 22, 2011 | 46.87 | 47.55 | 46.25 | 46.99 | 187,853 | -1.16(-2.41%) |
Sep 21, 2011 | 49.89 | 49.97 | 48.15 | 48.15 | 27,403 | -1.60(-3.21%) |
Sep 20, 2011 | 50.43 | 50.95 | 49.74 | 49.74 | 21,064 | -0.55(-1.10%) |
Sep 19, 2011 | 50.17 | 50.54 | 49.93 | 50.30 | 19,418 | -0.68(-1.33%) |
Sep 16, 2011 | 51.03 | 51.09 | 50.19 | 50.98 | 40,403 | +0.20(+0.39%) |
Sep 15, 2011 | 50.44 | 50.83 | 49.52 | 50.78 | 63,252 | +0.75(+1.50%) |
Sep 14, 2011 | 49.98 | 50.53 | 48.96 | 50.02 | 29,940 | +0.32(+0.64%) |
Sep 13, 2011 | 48.84 | 49.78 | 48.84 | 49.71 | 26,592 | +0.93(+1.92%) |
Sep 12, 2011 | 47.68 | 48.77 | 47.50 | 48.77 | 123,416 | +0.36(+0.75%) |
Sep 09, 2011 | 49.37 | 49.64 | 48.17 | 48.41 | 23,715 | -1.74(-3.47%) |
Sep 08, 2011 | 51.18 | 51.18 | 50.11 | 50.15 | 50,646 | -0.85(-1.67%) |
Sep 07, 2011 | 50.00 | 51.11 | 49.77 | 51.00 | 19,412 | +1.89(+3.84%) |
Sep 06, 2011 | 47.87 | 49.28 | 47.54 | 49.12 | 146,472 | -0.18(-0.37%) |
Sep 02, 2011 | 49.75 | 50.20 | 49.21 | 49.30 | 41,482 | -1.30(-2.56%) |
Sep 01, 2011 | 51.17 | 51.94 | 50.58 | 50.59 | 64,630 | -0.49(-0.96%) |
Aug 31, 2011 | 51.54 | 52.15 | 50.79 | 51.08 | 385,515 | -0.07(-0.14%) |
Aug 30, 2011 | 50.48 | 51.44 | 50.24 | 51.16 | 138,198 | +0.48(+0.94%) |
Aug 29, 2011 | 49.81 | 50.69 | 49.67 | 50.68 | 35,277 | +1.57(+3.21%) |
Aug 26, 2011 | 47.69 | 49.12 | 46.82 | 49.11 | 43,101 | +1.05(+2.19%) |
Aug 25, 2011 | 49.61 | 49.61 | 47.97 | 48.06 | 210,283 | -1.16(-2.36%) |
Aug 24, 2011 | 48.33 | 49.30 | 48.12 | 49.22 | 39,095 | +0.73(+1.50%) |
Aug 23, 2011 | 47.03 | 48.50 | 46.41 | 48.49 | 223,819 | +1.80(+3.85%) |
Aug 22, 2011 | 47.82 | 47.82 | 46.62 | 46.70 | 51,843 | -0.21(-0.44%) |
Aug 19, 2011 | 47.00 | 47.91 | 46.70 | 46.90 | 153,492 | -0.80(-1.67%) |
Aug 18, 2011 | 48.97 | 48.97 | 47.25 | 47.70 | 30,054 | -2.00(-4.01%) |
Aug 17, 2011 | 50.01 | 50.62 | 49.31 | 49.70 | 69,092 | -0.27(-0.54%) |
Aug 16, 2011 | 49.94 | 50.34 | 49.42 | 49.97 | 115,581 | -0.34(-0.69%) |
Aug 15, 2011 | 49.01 | 50.34 | 49.01 | 50.31 | 110,006 | +1.49(+3.05%) |
Aug 12, 2011 | 48.71 | 49.17 | 48.25 | 48.83 | 186,708 | +0.68(+1.41%) |
Aug 11, 2011 | 46.24 | 48.77 | 46.12 | 48.15 | 222,020 | +2.03(+4.41%) |
Aug 10, 2011 | 47.19 | 47.83 | 46.09 | 46.11 | 96,641 | -2.09(-4.33%) |
Aug 09, 2011 | 49.52 | 48.20 | 45.16 | 48.20 | 217,177 | +2.66(+5.83%) |
Aug 08, 2011 | 47.99 | 48.73 | 45.54 | 45.54 | 336,069 | -4.44(-8.89%) |
Aug 05, 2011 | 50.90 | 50.90 | 48.98 | 49.99 | 450,853 | -0.34(-0.67%) |
Aug 04, 2011 | 52.03 | 52.11 | 50.30 | 50.32 | 200,335 | -2.41(-4.57%) |
Aug 03, 2011 | 52.60 | 52.75 | 51.19 | 52.73 | 606,728 | +0.14(+0.26%) |
Aug 02, 2011 | 53.60 | 54.24 | 52.60 | 52.60 | 522,857 | -1.25(-2.32%) |