Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.27 | 50.82 | 49.27 | 49.98 | 1,636,605 | +0.02(+0.04%) |
Oct 28, 2011 | 49.68 | 50.24 | 47.79 | 49.96 | 2,688,931 | -0.28(-0.55%) |
Oct 27, 2011 | 49.97 | 50.88 | 49.54 | 50.24 | 1,859,917 | +1.76(+3.64%) |
Oct 26, 2011 | 49.69 | 49.94 | 48.12 | 48.48 | 1,381,914 | -0.43(-0.88%) |
Oct 25, 2011 | 49.86 | 49.93 | 48.81 | 48.91 | 1,295,017 | -1.03(-2.06%) |
Oct 24, 2011 | 49.37 | 50.03 | 49.15 | 49.94 | 1,259,546 | +0.56(+1.12%) |
Oct 21, 2011 | 48.69 | 49.41 | 48.56 | 49.38 | 1,337,468 | +1.16(+2.41%) |
Oct 20, 2011 | 48.11 | 48.65 | 47.73 | 48.22 | 1,546,257 | +0.27(+0.56%) |
Oct 19, 2011 | 48.77 | 49.19 | 47.78 | 47.95 | 1,773,703 | -0.82(-1.69%) |
Oct 18, 2011 | 47.98 | 48.97 | 47.88 | 48.77 | 2,125,685 | +0.62(+1.28%) |
Oct 17, 2011 | 49.39 | 49.57 | 48.02 | 48.15 | 2,019,311 | -1.60(-3.22%) |
Oct 14, 2011 | 51.17 | 51.33 | 49.49 | 49.76 | 2,086,602 | -0.36(-0.71%) |
Oct 13, 2011 | 50.20 | 50.41 | 49.11 | 50.12 | 1,606,054 | -0.46(-0.90%) |
Oct 12, 2011 | 51.20 | 51.20 | 50.38 | 50.57 | 1,454,061 | -0.33(-0.65%) |
Oct 11, 2011 | 49.71 | 51.20 | 49.69 | 50.90 | 1,655,605 | +0.81(+1.63%) |
Oct 10, 2011 | 50.03 | 50.61 | 49.43 | 50.09 | 1,415,195 | +0.98(+2.01%) |
Oct 07, 2011 | 49.60 | 50.25 | 48.84 | 49.10 | 1,408,814 | -0.07(-0.15%) |
Oct 06, 2011 | 48.77 | 49.44 | 48.77 | 49.18 | 1,577,138 | +0.73(+1.50%) |
Oct 05, 2011 | 47.39 | 48.51 | 47.23 | 48.45 | 1,694,848 | +1.18(+2.50%) |
Oct 04, 2011 | 44.93 | 47.29 | 44.80 | 47.27 | 4,051,756 | +1.53(+3.35%) |
Oct 03, 2011 | 46.71 | 47.52 | 45.72 | 45.74 | 4,889,550 | -1.50(-3.17%) |
Sep 30, 2011 | 47.32 | 48.36 | 47.04 | 47.23 | 2,830,405 | -0.73(-1.51%) |
Sep 29, 2011 | 48.26 | 48.65 | 47.17 | 47.96 | 2,241,793 | +0.64(+1.36%) |
Sep 28, 2011 | 47.72 | 47.97 | 47.27 | 47.31 | 3,750,100 | -0.36(-0.75%) |
Sep 27, 2011 | 48.69 | 48.96 | 47.27 | 47.67 | 2,938,255 | +0.05(+0.11%) |
Sep 26, 2011 | 46.55 | 47.73 | 46.26 | 47.62 | 1,328,829 | +1.47(+3.18%) |
Sep 23, 2011 | 45.99 | 46.72 | 45.77 | 46.15 | 2,433,853 | -0.14(-0.31%) |
Sep 22, 2011 | 45.62 | 46.54 | 45.22 | 46.29 | 3,337,126 | -0.79(-1.67%) |
Sep 21, 2011 | 48.32 | 48.67 | 47.08 | 47.08 | 2,002,139 | -1.16(-2.41%) |
Sep 20, 2011 | 49.04 | 49.81 | 48.24 | 48.24 | 2,498,655 | +0.02(+0.04%) |
Sep 19, 2011 | 47.63 | 48.49 | 47.18 | 48.23 | 5,032,922 | -2.09(-4.16%) |
Sep 16, 2011 | 46.94 | 51.64 | 46.66 | 50.32 | 10,308,537 | +3.64(+7.81%) |
Sep 15, 2011 | 45.61 | 46.71 | 45.50 | 46.68 | 2,713,810 | +1.97(+4.41%) |
Sep 14, 2011 | 43.87 | 45.26 | 43.52 | 44.71 | 1,961,156 | +1.05(+2.40%) |
Sep 13, 2011 | 42.89 | 43.87 | 42.75 | 43.66 | 2,326,864 | +0.92(+2.16%) |
Sep 12, 2011 | 42.35 | 42.78 | 41.86 | 42.74 | 2,706,225 | -0.14(-0.33%) |
Sep 09, 2011 | 43.33 | 43.71 | 42.38 | 42.88 | 2,914,374 | -0.90(-2.05%) |
Sep 08, 2011 | 43.54 | 44.34 | 43.33 | 43.78 | 2,686,163 | -0.08(-0.18%) |
Sep 07, 2011 | 42.38 | 43.86 | 42.17 | 43.86 | 2,022,034 | +2.00(+4.77%) |
Sep 06, 2011 | 40.72 | 41.92 | 40.51 | 41.86 | 2,246,405 | -0.21(-0.51%) |
Sep 02, 2011 | 42.91 | 42.97 | 41.80 | 42.08 | 1,640,928 | -1.65(-3.77%) |
Sep 01, 2011 | 45.14 | 45.14 | 43.69 | 43.72 | 1,694,476 | -1.45(-3.21%) |
Aug 31, 2011 | 45.53 | 45.82 | 44.76 | 45.17 | 1,482,203 | -0.06(-0.14%) |
Aug 30, 2011 | 43.71 | 45.48 | 43.62 | 45.24 | 2,359,095 | +1.50(+3.42%) |
Aug 29, 2011 | 43.16 | 43.74 | 42.88 | 43.74 | 1,029,317 | +1.24(+2.91%) |
Aug 26, 2011 | 41.50 | 42.69 | 40.81 | 42.51 | 966,469 | +0.68(+1.63%) |
Aug 25, 2011 | 42.42 | 42.86 | 41.56 | 41.83 | 1,523,880 | -0.45(-1.06%) |
Aug 24, 2011 | 41.91 | 42.55 | 41.73 | 42.27 | 1,262,895 | +0.25(+0.60%) |
Aug 23, 2011 | 40.48 | 42.05 | 40.48 | 42.02 | 2,054,971 | +0.97(+2.36%) |
Aug 22, 2011 | 41.40 | 41.43 | 40.75 | 41.06 | 2,138,008 | +0.55(+1.35%) |
Aug 19, 2011 | 39.84 | 41.09 | 39.67 | 40.51 | 2,835,517 | +0.30(+0.73%) |
Aug 18, 2011 | 41.32 | 41.32 | 39.69 | 40.21 | 2,731,081 | -2.28(-5.37%) |
Aug 17, 2011 | 42.85 | 42.96 | 42.24 | 42.50 | 1,751,251 | -0.05(-0.13%) |
Aug 16, 2011 | 41.95 | 42.77 | 41.79 | 42.55 | 2,080,162 | -0.13(-0.31%) |
Aug 15, 2011 | 42.03 | 42.70 | 41.94 | 42.68 | 2,021,223 | +0.99(+2.38%) |
Aug 12, 2011 | 40.89 | 41.74 | 40.36 | 41.69 | 3,535,931 | +1.21(+2.99%) |
Aug 11, 2011 | 39.97 | 40.99 | 39.23 | 40.48 | 6,385,418 | +0.51(+1.28%) |
Aug 10, 2011 | 42.26 | 42.26 | 39.88 | 39.97 | 4,588,393 | -3.10(-7.19%) |
Aug 09, 2011 | 44.18 | 43.14 | 40.77 | 43.07 | 4,822,295 | +1.26(+3.02%) |
Aug 08, 2011 | 44.18 | 44.67 | 41.81 | 41.81 | 3,323,424 | -3.42(-7.56%) |
Aug 05, 2011 | 46.29 | 46.36 | 44.45 | 45.23 | 3,137,592 | -0.37(-0.82%) |
Aug 04, 2011 | 46.79 | 46.90 | 45.58 | 45.60 | 3,480,796 | -1.77(-3.74%) |
Aug 03, 2011 | 47.11 | 47.70 | 46.13 | 47.37 | 2,459,375 | +0.26(+0.55%) |
Aug 02, 2011 | 48.01 | 48.70 | 47.10 | 47.11 | 2,237,723 | -1.30(-2.69%) |