Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.42 | 46.32 | 44.42 | 45.22 | 908,383 | -1.07(-2.32%) |
Oct 28, 2011 | 47.32 | 48.42 | 45.60 | 46.30 | 672,080 | -1.22(-2.56%) |
Oct 27, 2011 | 47.48 | 48.76 | 46.57 | 47.51 | 1,156,916 | +2.37(+5.24%) |
Oct 26, 2011 | 47.10 | 47.94 | 44.04 | 45.15 | 1,469,119 | -1.17(-2.52%) |
Oct 25, 2011 | 49.69 | 49.69 | 46.26 | 46.32 | 939,733 | -3.54(-7.11%) |
Oct 24, 2011 | 47.23 | 50.63 | 46.42 | 49.86 | 1,494,540 | +3.19(+6.83%) |
Oct 21, 2011 | 46.19 | 48.03 | 45.87 | 46.67 | 1,046,820 | +1.57(+3.49%) |
Oct 20, 2011 | 46.55 | 47.03 | 43.95 | 45.10 | 1,777,120 | -1.54(-3.29%) |
Oct 19, 2011 | 48.14 | 49.43 | 46.54 | 46.63 | 892,793 | -2.43(-4.96%) |
Oct 18, 2011 | 46.41 | 49.51 | 45.62 | 49.07 | 1,266,428 | +2.63(+5.66%) |
Oct 17, 2011 | 49.26 | 49.65 | 45.65 | 46.44 | 1,359,840 | -3.16(-6.37%) |
Oct 14, 2011 | 47.16 | 49.63 | 47.03 | 49.60 | 1,312,202 | +3.08(+6.62%) |
Oct 13, 2011 | 45.40 | 47.06 | 45.05 | 46.52 | 765,781 | +0.49(+1.07%) |
Oct 12, 2011 | 46.36 | 47.63 | 45.66 | 46.03 | 1,390,784 | +0.42(+0.93%) |
Oct 11, 2011 | 42.97 | 48.56 | 42.85 | 45.60 | 2,850,810 | +2.16(+4.98%) |
Oct 10, 2011 | 43.86 | 44.40 | 42.37 | 43.44 | 870,550 | +0.65(+1.51%) |
Oct 07, 2011 | 44.65 | 45.84 | 42.59 | 42.79 | 1,096,242 | -2.34(-5.18%) |
Oct 06, 2011 | 44.55 | 45.29 | 43.24 | 45.13 | 1,116,655 | +1.33(+3.04%) |
Oct 05, 2011 | 41.92 | 44.04 | 41.54 | 43.80 | 1,819,276 | +1.22(+2.86%) |
Oct 04, 2011 | 39.82 | 42.73 | 39.29 | 42.58 | 2,294,512 | +2.37(+5.88%) |
Oct 03, 2011 | 45.61 | 47.20 | 40.00 | 40.21 | 4,003,977 | -6.08(-13.14%) |
Sep 30, 2011 | 46.34 | 49.74 | 45.20 | 46.30 | 1,363,037 | -0.70(-1.48%) |
Sep 29, 2011 | 50.16 | 50.49 | 45.27 | 46.99 | 2,283,789 | -1.93(-3.95%) |
Sep 28, 2011 | 51.41 | 51.96 | 48.91 | 48.92 | 1,149,932 | -2.34(-4.56%) |
Sep 27, 2011 | 50.84 | 53.97 | 50.35 | 51.26 | 1,307,819 | +1.39(+2.79%) |
Sep 26, 2011 | 49.71 | 50.48 | 47.07 | 49.87 | 1,142,078 | +0.46(+0.94%) |
Sep 23, 2011 | 48.95 | 51.18 | 48.14 | 49.41 | 1,289,877 | +0.40(+0.81%) |
Sep 22, 2011 | 49.26 | 51.15 | 45.19 | 49.01 | 2,903,961 | -2.18(-4.26%) |
Sep 21, 2011 | 53.54 | 54.29 | 50.89 | 51.19 | 1,511,707 | -2.21(-4.14%) |
Sep 20, 2011 | 57.34 | 58.21 | 53.35 | 53.40 | 1,916,326 | -2.96(-5.24%) |
Sep 19, 2011 | 52.50 | 57.03 | 52.18 | 56.36 | 2,268,262 | +2.67(+4.96%) |
Sep 16, 2011 | 53.61 | 53.82 | 51.09 | 53.69 | 1,672,779 | +0.31(+0.58%) |
Sep 15, 2011 | 55.61 | 55.80 | 52.22 | 53.38 | 3,348,878 | -1.44(-2.62%) |
Sep 14, 2011 | 55.75 | 57.22 | 54.23 | 54.82 | 3,720,830 | -0.42(-0.77%) |
Sep 13, 2011 | 49.91 | 56.83 | 49.69 | 55.25 | 5,778,008 | +5.77(+11.67%) |
Sep 12, 2011 | 47.14 | 50.60 | 46.78 | 49.47 | 2,320,070 | +1.42(+2.95%) |
Sep 09, 2011 | 48.57 | 49.97 | 46.60 | 48.05 | 2,010,833 | -1.60(-3.23%) |
Sep 08, 2011 | 50.41 | 51.49 | 49.11 | 49.66 | 1,555,003 | -1.29(-2.54%) |
Sep 07, 2011 | 50.14 | 51.86 | 49.04 | 50.95 | 2,687,287 | +1.98(+4.04%) |
Sep 06, 2011 | 46.81 | 49.08 | 45.74 | 48.97 | 2,138,252 | +0.83(+1.72%) |
Sep 02, 2011 | 46.49 | 49.20 | 45.27 | 48.15 | 2,566,797 | +0.83(+1.74%) |
Sep 01, 2011 | 47.24 | 50.01 | 46.00 | 47.32 | 2,438,522 | -0.06(-0.12%) |
Aug 31, 2011 | 49.66 | 50.67 | 46.54 | 47.38 | 2,828,400 | -1.78(-3.62%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.77 | 49.15 | 5,045,781 | -0.31(-0.62%) |
Aug 29, 2011 | 51.13 | 52.83 | 47.71 | 49.46 | 4,377,815 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.35 | 43.68 | 49.94 | 5,307,442 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.36 | 45.13 | 10,292,441 | +6.09(+15.61%) |
Aug 24, 2011 | 39.32 | 40.36 | 37.02 | 39.03 | 3,514,064 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.03 | 39.27 | 9,984,986 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,115,241 | +6.61(+24.50%) |
Aug 19, 2011 | 26.62 | 28.48 | 26.61 | 26.96 | 1,318,282 | -0.31(-1.13%) |
Aug 18, 2011 | 29.19 | 29.52 | 27.19 | 27.27 | 1,984,339 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.44 | 30.34 | 30.94 | 1,149,775 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.81 | 1,456,569 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,410 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,044,099 | +2.02(+6.84%) |
Aug 11, 2011 | 26.68 | 30.15 | 25.57 | 29.51 | 1,790,373 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,946 | -0.68(-2.50%) |
Aug 09, 2011 | 27.81 | 28.78 | 22.83 | 26.99 | 3,480,166 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.98 | 21.95 | 22.02 | 2,069,863 | -2.80(-11.28%) |
Aug 05, 2011 | 26.89 | 27.31 | 23.47 | 24.82 | 2,051,847 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.75 | 26.24 | 26.30 | 1,405,705 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.54 | 887,902 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.60 | 26.61 | 26.66 | 886,702 | -1.57(-5.57%) |