Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.71 | 59.46 | 56.41 | 56.48 | 3,207,133 | -1.46(-2.52%) |
Oct 28, 2011 | 57.00 | 58.50 | 56.56 | 57.94 | 2,237,808 | +0.36(+0.63%) |
Oct 27, 2011 | 55.72 | 58.44 | 54.92 | 57.58 | 4,757,241 | +4.42(+8.31%) |
Oct 26, 2011 | 52.41 | 53.93 | 51.15 | 53.16 | 3,318,963 | +1.41(+2.72%) |
Oct 25, 2011 | 53.10 | 53.89 | 51.70 | 51.75 | 2,157,248 | -2.14(-3.97%) |
Oct 24, 2011 | 50.49 | 54.41 | 50.33 | 53.89 | 3,211,169 | +3.79(+7.56%) |
Oct 21, 2011 | 51.07 | 51.78 | 49.66 | 50.10 | 2,303,892 | -0.08(-0.16%) |
Oct 20, 2011 | 50.07 | 50.91 | 48.74 | 50.18 | 2,013,796 | -0.04(-0.08%) |
Oct 19, 2011 | 51.65 | 52.38 | 49.99 | 50.22 | 1,967,809 | -1.20(-2.33%) |
Oct 18, 2011 | 52.26 | 52.31 | 49.27 | 51.42 | 4,078,365 | -1.11(-2.11%) |
Oct 17, 2011 | 53.75 | 54.16 | 52.36 | 52.53 | 2,669,905 | -1.71(-3.15%) |
Oct 14, 2011 | 54.34 | 54.85 | 52.77 | 54.24 | 1,764,138 | +1.28(+2.42%) |
Oct 13, 2011 | 52.99 | 53.23 | 51.79 | 52.96 | 1,982,594 | -0.25(-0.47%) |
Oct 12, 2011 | 53.78 | 55.00 | 53.12 | 53.21 | 2,670,251 | +0.03(+0.06%) |
Oct 11, 2011 | 52.55 | 53.90 | 52.21 | 53.18 | 2,316,606 | -0.35(-0.65%) |
Oct 10, 2011 | 52.18 | 53.85 | 51.75 | 53.53 | 2,803,791 | +2.59(+5.08%) |
Oct 07, 2011 | 52.55 | 52.58 | 50.00 | 50.94 | 3,753,561 | -1.23(-2.36%) |
Oct 06, 2011 | 51.89 | 52.61 | 49.68 | 52.17 | 3,737,786 | +1.97(+3.92%) |
Oct 05, 2011 | 47.41 | 50.27 | 46.32 | 50.20 | 4,644,331 | +2.63(+5.53%) |
Oct 04, 2011 | 43.93 | 47.75 | 42.18 | 47.57 | 6,080,967 | +2.77(+6.18%) |
Oct 03, 2011 | 48.00 | 49.00 | 44.71 | 44.80 | 5,213,772 | -3.89(-7.99%) |
Sep 30, 2011 | 50.44 | 51.43 | 48.50 | 48.69 | 3,993,382 | -3.22(-6.20%) |
Sep 29, 2011 | 54.46 | 54.91 | 49.87 | 51.91 | 4,310,374 | -1.36(-2.55%) |
Sep 28, 2011 | 55.97 | 56.95 | 52.92 | 53.27 | 3,520,988 | -2.60(-4.65%) |
Sep 27, 2011 | 57.00 | 57.99 | 55.35 | 55.87 | 2,957,019 | +0.19(+0.34%) |
Sep 26, 2011 | 55.29 | 55.86 | 52.27 | 55.68 | 4,300,615 | -0.09(-0.16%) |
Sep 23, 2011 | 53.63 | 56.17 | 53.40 | 55.77 | 3,174,799 | +1.54(+2.84%) |
Sep 22, 2011 | 54.68 | 56.29 | 53.27 | 54.23 | 4,068,097 | -2.68(-4.71%) |
Sep 21, 2011 | 59.14 | 60.16 | 56.80 | 56.91 | 4,298,824 | -2.10(-3.56%) |
Sep 20, 2011 | 60.91 | 61.80 | 58.75 | 59.01 | 4,338,983 | -1.70(-2.80%) |
Sep 19, 2011 | 56.26 | 61.00 | 55.90 | 60.71 | 5,497,858 | +2.95(+5.11%) |
Sep 16, 2011 | 58.25 | 58.70 | 56.87 | 57.76 | 2,678,626 | -0.80(-1.37%) |
Sep 15, 2011 | 58.75 | 59.44 | 57.71 | 58.56 | 3,132,452 | +0.19(+0.33%) |
Sep 14, 2011 | 57.75 | 59.16 | 56.68 | 58.37 | 3,436,258 | +1.12(+1.96%) |
Sep 13, 2011 | 55.53 | 57.45 | 54.79 | 57.25 | 3,696,555 | +2.12(+3.85%) |
Sep 12, 2011 | 53.24 | 56.38 | 52.81 | 55.13 | 4,540,951 | +0.07(+0.13%) |
Sep 09, 2011 | 55.29 | 55.49 | 53.20 | 55.06 | 11,561,181 | -2.63(-4.56%) |
Sep 08, 2011 | 56.34 | 58.60 | 56.16 | 57.69 | 6,468,568 | +1.04(+1.84%) |
Sep 07, 2011 | 55.71 | 57.10 | 54.55 | 56.65 | 4,710,806 | +2.54(+4.69%) |
Sep 06, 2011 | 51.44 | 54.16 | 51.00 | 54.11 | 2,714,403 | +0.96(+1.81%) |
Sep 02, 2011 | 53.02 | 54.48 | 52.06 | 53.15 | 2,555,360 | -1.38(-2.53%) |
Sep 01, 2011 | 54.63 | 56.45 | 54.05 | 54.53 | 2,313,826 | -0.20(-0.37%) |
Aug 31, 2011 | 57.10 | 57.90 | 53.58 | 54.73 | 4,036,236 | -1.34(-2.39%) |
Aug 30, 2011 | 54.58 | 56.45 | 54.30 | 56.07 | 3,071,634 | +0.83(+1.50%) |
Aug 29, 2011 | 54.05 | 55.35 | 53.55 | 55.24 | 3,386,190 | +2.93(+5.60%) |
Aug 26, 2011 | 48.77 | 52.71 | 48.00 | 52.31 | 3,676,059 | +3.19(+6.49%) |
Aug 25, 2011 | 51.75 | 52.30 | 48.94 | 49.12 | 2,675,315 | -1.82(-3.57%) |
Aug 24, 2011 | 51.15 | 52.84 | 49.61 | 50.94 | 4,155,832 | +0.32(+0.63%) |
Aug 23, 2011 | 46.14 | 51.25 | 45.33 | 50.62 | 4,798,549 | +5.17(+11.38%) |
Aug 22, 2011 | 47.06 | 47.59 | 44.27 | 45.45 | 4,735,139 | -0.55(-1.20%) |
Aug 19, 2011 | 47.00 | 49.77 | 45.61 | 46.00 | 4,238,311 | -2.00(-4.17%) |
Aug 18, 2011 | 49.94 | 50.05 | 47.23 | 48.00 | 4,649,345 | -4.57(-8.69%) |
Aug 17, 2011 | 55.37 | 56.00 | 51.92 | 52.57 | 3,367,173 | -1.67(-3.08%) |
Aug 16, 2011 | 57.75 | 57.76 | 54.09 | 54.24 | 4,094,353 | -4.33(-7.39%) |
Aug 15, 2011 | 59.43 | 59.75 | 57.17 | 58.57 | 3,629,419 | +0.42(+0.72%) |
Aug 12, 2011 | 55.50 | 58.72 | 55.18 | 58.15 | 4,669,969 | +4.32(+8.03%) |
Aug 11, 2011 | 51.70 | 54.86 | 51.25 | 53.83 | 3,466,405 | +2.50(+4.87%) |
Aug 10, 2011 | 50.03 | 53.35 | 47.74 | 51.33 | 4,518,853 | +0.89(+1.76%) |
Aug 09, 2011 | 50.52 | 51.19 | 47.16 | 50.44 | 5,619,578 | +1.68(+3.45%) |
Aug 08, 2011 | 50.00 | 51.45 | 47.90 | 48.76 | 5,342,008 | -4.81(-8.98%) |
Aug 05, 2011 | 57.17 | 57.41 | 51.00 | 53.57 | 8,115,948 | -2.42(-4.32%) |
Aug 04, 2011 | 59.62 | 59.99 | 55.91 | 55.99 | 4,175,392 | -4.48(-7.41%) |
Aug 03, 2011 | 59.59 | 60.49 | 57.24 | 60.47 | 3,059,564 | +1.18(+1.99%) |
Aug 02, 2011 | 61.88 | 62.70 | 59.17 | 59.29 | 2,943,321 | -2.86(-4.60%) |