Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.03 | 49.06 | 47.45 | 47.50 | 50,294,568 | -2.06(-4.16%) |
Oct 28, 2011 | 49.27 | 49.88 | 48.93 | 49.57 | 35,762,960 | -0.24(-0.49%) |
Oct 27, 2011 | 49.83 | 50.00 | 49.09 | 49.81 | 58,351,344 | +0.49(+1.00%) |
Oct 26, 2011 | 48.76 | 49.44 | 48.23 | 49.32 | 44,663,520 | +0.99(+2.05%) |
Oct 25, 2011 | 48.56 | 48.96 | 48.09 | 48.33 | 38,517,904 | -0.44(-0.91%) |
Oct 24, 2011 | 48.62 | 48.97 | 48.39 | 48.77 | 32,646,484 | +0.02(+0.05%) |
Oct 21, 2011 | 48.42 | 48.76 | 48.17 | 48.75 | 45,789,504 | +0.86(+1.80%) |
Oct 20, 2011 | 47.64 | 48.13 | 47.35 | 47.88 | 36,536,960 | +0.17(+0.36%) |
Oct 19, 2011 | 47.80 | 48.20 | 47.40 | 47.71 | 34,373,260 | -0.28(-0.58%) |
Oct 18, 2011 | 47.19 | 48.37 | 46.85 | 47.99 | 39,251,740 | +0.86(+1.83%) |
Oct 17, 2011 | 47.37 | 47.75 | 46.91 | 47.13 | 30,963,572 | -0.39(-0.82%) |
Oct 14, 2011 | 46.90 | 47.59 | 46.88 | 47.52 | 29,378,584 | +1.06(+2.28%) |
Oct 13, 2011 | 46.37 | 46.71 | 46.14 | 46.46 | 32,121,040 | -0.48(-1.02%) |
Oct 12, 2011 | 46.68 | 47.24 | 46.42 | 46.94 | 36,555,892 | +0.54(+1.17%) |
Oct 11, 2011 | 46.10 | 46.64 | 46.06 | 46.40 | 29,348,762 | -0.01(-0.01%) |
Oct 10, 2011 | 45.46 | 46.41 | 45.41 | 46.40 | 33,621,076 | +1.65(+3.70%) |
Oct 07, 2011 | 45.30 | 45.33 | 44.43 | 44.75 | 38,753,164 | -0.20(-0.45%) |
Oct 06, 2011 | 44.37 | 45.02 | 44.37 | 44.95 | 40,881,956 | -0.04(-0.08%) |
Oct 05, 2011 | 44.21 | 45.02 | 43.93 | 44.99 | 46,420,692 | +0.68(+1.54%) |
Oct 04, 2011 | 42.74 | 44.50 | 42.10 | 44.30 | 59,918,596 | +1.02(+2.36%) |
Oct 03, 2011 | 43.74 | 44.47 | 43.28 | 43.28 | 50,946,120 | -0.90(-2.04%) |
Sep 30, 2011 | 44.26 | 45.38 | 44.18 | 44.18 | 50,829,856 | -0.76(-1.69%) |
Sep 29, 2011 | 44.48 | 45.04 | 44.21 | 44.94 | 45,557,168 | +1.10(+2.51%) |
Sep 28, 2011 | 44.06 | 45.20 | 43.71 | 43.84 | 42,783,160 | -0.51(-1.15%) |
Sep 27, 2011 | 44.61 | 45.22 | 44.06 | 44.35 | 43,869,868 | +0.72(+1.66%) |
Sep 26, 2011 | 42.59 | 43.73 | 42.28 | 43.63 | 49,877,952 | +1.47(+3.48%) |
Sep 23, 2011 | 41.65 | 42.65 | 41.32 | 42.16 | 43,698,700 | +0.04(+0.10%) |
Sep 22, 2011 | 42.55 | 42.86 | 41.47 | 42.12 | 71,051,664 | -1.66(-3.79%) |
Sep 21, 2011 | 44.94 | 45.19 | 43.70 | 43.78 | 39,131,948 | -1.24(-2.76%) |
Sep 20, 2011 | 44.94 | 45.61 | 44.68 | 45.02 | 33,567,216 | +0.19(+0.42%) |
Sep 19, 2011 | 44.35 | 45.08 | 44.10 | 44.83 | 32,584,356 | -0.52(-1.14%) |
Sep 16, 2011 | 45.33 | 45.47 | 44.76 | 45.35 | 56,966,772 | +0.33(+0.73%) |
Sep 15, 2011 | 44.67 | 45.05 | 44.21 | 45.02 | 35,928,096 | +0.83(+1.89%) |
Sep 14, 2011 | 43.78 | 44.87 | 43.29 | 44.19 | 42,783,904 | +0.60(+1.38%) |
Sep 13, 2011 | 43.65 | 43.79 | 43.08 | 43.59 | 37,521,152 | -0.12(-0.26%) |
Sep 12, 2011 | 42.79 | 43.73 | 42.50 | 43.70 | 43,077,884 | +0.50(+1.17%) |
Sep 09, 2011 | 43.90 | 44.15 | 42.94 | 43.20 | 45,977,172 | -1.10(-2.49%) |
Sep 08, 2011 | 44.65 | 45.22 | 44.13 | 44.30 | 36,879,188 | -0.50(-1.13%) |
Sep 07, 2011 | 43.95 | 44.80 | 43.65 | 44.80 | 37,986,516 | +1.52(+3.51%) |
Sep 06, 2011 | 42.67 | 43.39 | 42.53 | 43.28 | 41,753,468 | -0.60(-1.37%) |
Sep 02, 2011 | 43.87 | 44.22 | 43.50 | 43.88 | 34,638,724 | -0.82(-1.84%) |
Sep 01, 2011 | 45.11 | 45.54 | 44.68 | 44.71 | 38,455,060 | -0.32(-0.72%) |
Aug 31, 2011 | 45.24 | 45.55 | 44.62 | 45.03 | 47,977,312 | +0.07(+0.15%) |
Aug 30, 2011 | 44.77 | 45.26 | 44.39 | 44.96 | 36,882,768 | -0.13(-0.28%) |
Aug 29, 2011 | 44.61 | 45.15 | 44.40 | 45.09 | 31,178,712 | +0.90(+2.04%) |
Aug 26, 2011 | 43.12 | 44.41 | 42.71 | 44.19 | 44,348,500 | +0.53(+1.21%) |
Aug 25, 2011 | 44.80 | 44.97 | 43.36 | 43.66 | 50,794,956 | -1.08(-2.41%) |
Aug 24, 2011 | 44.38 | 44.93 | 43.96 | 44.74 | 37,401,984 | -0.07(-0.16%) |
Aug 23, 2011 | 42.95 | 44.89 | 42.90 | 44.81 | 62,563,080 | +2.12(+4.96%) |
Aug 22, 2011 | 43.89 | 43.90 | 42.33 | 42.69 | 44,707,524 | +0.23(+0.54%) |
Aug 19, 2011 | 42.63 | 43.79 | 42.38 | 42.46 | 57,429,964 | -0.69(-1.61%) |
Aug 18, 2011 | 44.05 | 44.28 | 42.71 | 43.16 | 58,286,544 | -1.96(-4.34%) |
Aug 17, 2011 | 45.19 | 45.47 | 44.71 | 45.11 | 30,031,902 | +0.40(+0.90%) |
Aug 16, 2011 | 44.62 | 45.22 | 44.30 | 44.71 | 43,300,440 | -0.48(-1.06%) |
Aug 15, 2011 | 44.43 | 45.24 | 44.26 | 45.19 | 38,446,328 | +1.39(+3.18%) |
Aug 12, 2011 | 44.02 | 44.47 | 43.56 | 43.80 | 51,171,172 | +0.26(+0.59%) |
Aug 11, 2011 | 41.86 | 44.04 | 41.75 | 43.54 | 82,732,136 | +2.16(+5.22%) |
Aug 10, 2011 | 43.03 | 43.19 | 41.04 | 41.38 | 78,506,512 | -1.91(-4.41%) |
Aug 09, 2011 | 43.96 | 43.43 | 40.51 | 43.30 | 102,154,864 | +0.88(+2.07%) |
Aug 08, 2011 | 43.96 | 44.38 | 42.24 | 42.42 | 97,384,832 | -2.80(-6.19%) |
Aug 05, 2011 | 45.33 | 45.81 | 43.55 | 45.22 | 78,048,928 | +0.59(+1.33%) |
Aug 04, 2011 | 46.34 | 46.61 | 44.43 | 44.62 | 70,530,024 | -2.34(-4.99%) |
Aug 03, 2011 | 47.10 | 47.20 | 46.21 | 46.97 | 46,948,300 | -0.07(-0.15%) |
Aug 02, 2011 | 47.68 | 48.11 | 47.03 | 47.04 | 47,008,300 | -1.06(-2.21%) |