Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.92 | 54.61 | 51.64 | 52.04 | 7,549,798 | -2.58(-4.72%) |
Oct 28, 2011 | 53.49 | 54.81 | 52.97 | 54.61 | 6,413,604 | +0.90(+1.67%) |
Oct 27, 2011 | 52.90 | 55.30 | 51.97 | 53.72 | 12,758,176 | +3.49(+6.96%) |
Oct 26, 2011 | 47.06 | 50.40 | 46.83 | 50.22 | 9,191,364 | +1.33(+2.72%) |
Oct 25, 2011 | 50.62 | 50.70 | 48.82 | 48.89 | 4,800,985 | -1.85(-3.64%) |
Oct 24, 2011 | 50.08 | 51.00 | 49.89 | 50.74 | 4,542,142 | +1.00(+2.01%) |
Oct 21, 2011 | 49.81 | 50.60 | 48.89 | 49.74 | 4,561,017 | +0.82(+1.68%) |
Oct 20, 2011 | 48.95 | 49.28 | 47.09 | 48.92 | 4,825,387 | -0.09(-0.19%) |
Oct 19, 2011 | 48.39 | 49.95 | 48.16 | 49.01 | 5,576,694 | +0.59(+1.22%) |
Oct 18, 2011 | 47.13 | 48.94 | 45.86 | 48.42 | 8,313,869 | +1.16(+2.45%) |
Oct 17, 2011 | 47.45 | 48.43 | 47.12 | 47.26 | 5,258,791 | -0.54(-1.13%) |
Oct 14, 2011 | 46.99 | 47.87 | 46.89 | 47.80 | 3,970,275 | +1.98(+4.32%) |
Oct 13, 2011 | 46.18 | 46.33 | 44.92 | 45.82 | 4,020,867 | -0.84(-1.80%) |
Oct 12, 2011 | 46.87 | 47.63 | 46.33 | 46.66 | 3,758,342 | +0.41(+0.88%) |
Oct 11, 2011 | 46.05 | 47.14 | 45.73 | 46.25 | 3,981,112 | -0.40(-0.86%) |
Oct 10, 2011 | 45.51 | 46.90 | 45.51 | 46.65 | 3,385,833 | +2.40(+5.43%) |
Oct 07, 2011 | 45.82 | 45.93 | 43.63 | 44.25 | 4,511,098 | -1.24(-2.72%) |
Oct 06, 2011 | 45.37 | 45.78 | 44.80 | 45.49 | 4,272,060 | +1.02(+2.30%) |
Oct 05, 2011 | 43.43 | 44.57 | 42.75 | 44.47 | 5,545,042 | +1.26(+2.91%) |
Oct 04, 2011 | 40.34 | 43.29 | 38.81 | 43.21 | 7,519,240 | +2.07(+5.03%) |
Oct 03, 2011 | 42.83 | 43.63 | 41.01 | 41.14 | 7,283,172 | -2.50(-5.72%) |
Sep 30, 2011 | 45.11 | 45.55 | 43.63 | 43.63 | 5,017,423 | -2.56(-5.55%) |
Sep 29, 2011 | 47.07 | 47.14 | 45.03 | 46.20 | 5,259,649 | +0.65(+1.42%) |
Sep 28, 2011 | 47.54 | 48.48 | 45.51 | 45.55 | 5,935,396 | -1.76(-3.71%) |
Sep 27, 2011 | 46.40 | 48.58 | 45.91 | 47.30 | 7,866,149 | +2.31(+5.14%) |
Sep 26, 2011 | 43.27 | 45.06 | 41.94 | 44.99 | 6,723,900 | +2.17(+5.07%) |
Sep 23, 2011 | 42.59 | 43.52 | 42.36 | 42.82 | 5,398,328 | -0.24(-0.56%) |
Sep 22, 2011 | 44.97 | 45.10 | 42.22 | 43.06 | 10,357,884 | -3.93(-8.36%) |
Sep 21, 2011 | 49.63 | 49.91 | 46.94 | 46.99 | 5,327,284 | -2.72(-5.47%) |
Sep 20, 2011 | 50.71 | 51.27 | 49.58 | 49.71 | 3,606,680 | -0.83(-1.65%) |
Sep 19, 2011 | 49.82 | 50.93 | 49.07 | 50.54 | 4,565,947 | -0.71(-1.38%) |
Sep 16, 2011 | 51.13 | 51.84 | 50.45 | 51.25 | 5,261,181 | +0.30(+0.59%) |
Sep 15, 2011 | 51.02 | 51.44 | 50.42 | 50.95 | 3,830,714 | +0.79(+1.58%) |
Sep 14, 2011 | 49.96 | 50.97 | 48.79 | 50.16 | 5,469,694 | +0.61(+1.24%) |
Sep 13, 2011 | 48.33 | 49.89 | 47.57 | 49.54 | 7,896,796 | +1.39(+2.88%) |
Sep 12, 2011 | 47.03 | 48.17 | 46.60 | 48.15 | 7,991,460 | +0.21(+0.43%) |
Sep 09, 2011 | 48.94 | 49.62 | 47.22 | 47.95 | 6,597,381 | -1.74(-3.51%) |
Sep 08, 2011 | 49.05 | 51.28 | 48.66 | 49.69 | 7,121,899 | +0.48(+0.98%) |
Sep 07, 2011 | 48.17 | 49.22 | 47.88 | 49.21 | 3,326,885 | +2.10(+4.46%) |
Sep 06, 2011 | 46.38 | 47.18 | 45.97 | 47.11 | 5,639,519 | -1.06(-2.21%) |
Sep 02, 2011 | 48.09 | 48.64 | 47.60 | 48.17 | 6,965,727 | -1.50(-3.03%) |
Sep 01, 2011 | 49.42 | 50.29 | 48.58 | 49.67 | 8,915,763 | +0.40(+0.81%) |
Aug 31, 2011 | 48.76 | 49.82 | 48.47 | 49.28 | 5,569,576 | +0.93(+1.92%) |
Aug 30, 2011 | 47.58 | 48.65 | 47.02 | 48.35 | 6,202,875 | -0.31(-0.63%) |
Aug 29, 2011 | 47.09 | 48.69 | 47.00 | 48.65 | 4,197,745 | +2.40(+5.19%) |
Aug 26, 2011 | 44.86 | 46.50 | 44.41 | 46.25 | 4,222,670 | +0.91(+2.01%) |
Aug 25, 2011 | 47.00 | 47.18 | 45.09 | 45.34 | 4,133,143 | -1.33(-2.85%) |
Aug 24, 2011 | 45.66 | 46.73 | 45.24 | 46.67 | 3,914,699 | +0.68(+1.48%) |
Aug 23, 2011 | 45.05 | 46.03 | 44.26 | 45.99 | 6,888,735 | +1.22(+2.73%) |
Aug 22, 2011 | 46.54 | 46.71 | 44.63 | 44.77 | 5,565,366 | -0.32(-0.70%) |
Aug 19, 2011 | 45.20 | 46.99 | 44.84 | 45.08 | 5,986,002 | -1.09(-2.36%) |
Aug 18, 2011 | 47.39 | 47.39 | 45.26 | 46.17 | 7,466,728 | -3.28(-6.63%) |
Aug 17, 2011 | 49.84 | 50.59 | 49.07 | 49.45 | 3,944,762 | +0.29(+0.59%) |
Aug 16, 2011 | 49.43 | 50.33 | 48.68 | 49.16 | 6,191,227 | -0.84(-1.68%) |
Aug 15, 2011 | 47.49 | 50.02 | 47.47 | 50.00 | 5,683,511 | +2.63(+5.56%) |
Aug 12, 2011 | 47.73 | 48.00 | 46.71 | 47.37 | 6,630,711 | +0.27(+0.56%) |
Aug 11, 2011 | 45.26 | 48.00 | 44.62 | 47.10 | 15,204,434 | +2.22(+4.94%) |
Aug 10, 2011 | 45.61 | 46.43 | 44.71 | 44.88 | 11,123,190 | -1.64(-3.52%) |
Aug 09, 2011 | 47.80 | 46.66 | 43.70 | 46.52 | 8,581,705 | +2.05(+4.61%) |
Aug 08, 2011 | 47.80 | 48.37 | 44.12 | 44.47 | 9,450,013 | -5.24(-10.54%) |
Aug 05, 2011 | 51.73 | 52.22 | 47.84 | 49.71 | 10,070,099 | -1.20(-2.35%) |
Aug 04, 2011 | 53.29 | 53.29 | 50.54 | 50.90 | 8,239,913 | -3.19(-5.89%) |
Aug 03, 2011 | 54.81 | 55.08 | 52.87 | 54.09 | 7,023,819 | -0.73(-1.33%) |
Aug 02, 2011 | 56.45 | 57.22 | 54.76 | 54.82 | 5,848,039 | -2.01(-3.54%) |