Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.63 | 48.66 | 47.07 | 47.12 | 50,703,084 | -2.05(-4.16%) |
Oct 28, 2011 | 48.87 | 49.48 | 48.54 | 49.17 | 36,053,444 | -0.24(-0.49%) |
Oct 27, 2011 | 49.43 | 49.60 | 48.69 | 49.41 | 58,825,304 | +0.49(+1.00%) |
Oct 26, 2011 | 48.37 | 49.04 | 47.84 | 48.92 | 45,026,300 | +0.98(+2.05%) |
Oct 25, 2011 | 48.17 | 48.57 | 47.70 | 47.94 | 38,830,768 | -0.44(-0.91%) |
Oct 24, 2011 | 48.23 | 48.58 | 48.00 | 48.38 | 32,911,654 | +0.02(+0.05%) |
Oct 21, 2011 | 48.03 | 48.37 | 47.78 | 48.35 | 46,161,428 | +0.86(+1.80%) |
Oct 20, 2011 | 47.26 | 47.74 | 46.97 | 47.50 | 36,833,732 | +0.17(+0.36%) |
Oct 19, 2011 | 47.41 | 47.82 | 47.02 | 47.33 | 34,652,456 | -0.28(-0.58%) |
Oct 18, 2011 | 46.81 | 47.98 | 46.48 | 47.60 | 39,570,560 | +0.86(+1.83%) |
Oct 17, 2011 | 46.99 | 47.36 | 46.54 | 46.75 | 31,215,074 | -0.39(-0.82%) |
Oct 14, 2011 | 46.52 | 47.21 | 46.51 | 47.13 | 29,617,212 | +1.05(+2.28%) |
Oct 13, 2011 | 45.99 | 46.34 | 45.76 | 46.08 | 32,381,942 | -0.48(-1.02%) |
Oct 12, 2011 | 46.31 | 46.86 | 46.05 | 46.56 | 36,852,816 | +0.54(+1.17%) |
Oct 11, 2011 | 45.73 | 46.27 | 45.69 | 46.02 | 29,587,146 | -0.01(-0.01%) |
Oct 10, 2011 | 45.09 | 46.04 | 45.05 | 46.03 | 33,894,164 | +1.64(+3.70%) |
Oct 07, 2011 | 44.94 | 44.97 | 44.07 | 44.39 | 39,067,932 | -0.20(-0.45%) |
Oct 06, 2011 | 44.01 | 44.65 | 44.01 | 44.59 | 41,214,016 | -0.04(-0.08%) |
Oct 05, 2011 | 43.85 | 44.65 | 43.57 | 44.62 | 46,797,744 | +0.68(+1.54%) |
Oct 04, 2011 | 42.39 | 44.14 | 41.76 | 43.95 | 60,405,284 | +1.01(+2.36%) |
Oct 03, 2011 | 43.38 | 44.11 | 42.93 | 42.93 | 51,359,928 | -0.89(-2.04%) |
Sep 30, 2011 | 43.91 | 45.01 | 43.83 | 43.83 | 51,242,720 | -0.75(-1.69%) |
Sep 29, 2011 | 44.12 | 44.68 | 43.85 | 44.58 | 45,927,204 | +1.09(+2.51%) |
Sep 28, 2011 | 43.71 | 44.83 | 43.36 | 43.49 | 43,130,664 | -0.51(-1.15%) |
Sep 27, 2011 | 44.25 | 44.86 | 43.70 | 44.00 | 44,226,200 | +0.72(+1.66%) |
Sep 26, 2011 | 42.25 | 43.38 | 41.94 | 43.28 | 50,283,084 | +1.45(+3.48%) |
Sep 23, 2011 | 41.31 | 42.31 | 40.99 | 41.82 | 44,053,640 | +0.04(+0.10%) |
Sep 22, 2011 | 42.20 | 42.52 | 41.14 | 41.78 | 71,628,776 | -1.65(-3.79%) |
Sep 21, 2011 | 44.58 | 44.83 | 43.34 | 43.43 | 39,449,796 | -1.23(-2.76%) |
Sep 20, 2011 | 44.58 | 45.25 | 44.32 | 44.66 | 33,839,868 | +0.19(+0.42%) |
Sep 19, 2011 | 44.00 | 44.71 | 43.75 | 44.47 | 32,849,022 | -0.51(-1.14%) |
Sep 16, 2011 | 44.97 | 45.11 | 44.39 | 44.99 | 57,429,484 | +0.33(+0.73%) |
Sep 15, 2011 | 44.31 | 44.69 | 43.86 | 44.66 | 36,219,920 | +0.83(+1.89%) |
Sep 14, 2011 | 43.42 | 44.51 | 42.94 | 43.83 | 43,131,416 | +0.60(+1.38%) |
Sep 13, 2011 | 43.30 | 43.43 | 42.73 | 43.24 | 37,825,920 | -0.11(-0.26%) |
Sep 12, 2011 | 42.45 | 43.38 | 42.16 | 43.35 | 43,427,780 | +0.50(+1.17%) |
Sep 09, 2011 | 43.55 | 43.79 | 42.60 | 42.85 | 46,350,620 | -1.09(-2.49%) |
Sep 08, 2011 | 44.29 | 44.86 | 43.77 | 43.94 | 37,178,740 | -0.50(-1.13%) |
Sep 07, 2011 | 43.59 | 44.44 | 43.30 | 44.44 | 38,295,064 | +1.51(+3.51%) |
Sep 06, 2011 | 42.32 | 43.04 | 42.19 | 42.93 | 42,092,612 | -0.60(-1.37%) |
Sep 02, 2011 | 43.51 | 43.86 | 43.15 | 43.53 | 34,920,076 | -0.81(-1.84%) |
Sep 01, 2011 | 44.74 | 45.17 | 44.32 | 44.35 | 38,767,408 | -0.32(-0.72%) |
Aug 31, 2011 | 44.87 | 45.18 | 44.26 | 44.67 | 48,367,008 | +0.07(+0.15%) |
Aug 30, 2011 | 44.41 | 44.90 | 44.03 | 44.60 | 37,182,348 | -0.13(-0.28%) |
Aug 29, 2011 | 44.25 | 44.79 | 44.04 | 44.73 | 31,431,960 | +0.89(+2.04%) |
Aug 26, 2011 | 42.77 | 44.05 | 42.37 | 43.83 | 44,708,720 | +0.52(+1.21%) |
Aug 25, 2011 | 44.44 | 44.61 | 43.01 | 43.31 | 51,207,536 | -1.07(-2.41%) |
Aug 24, 2011 | 44.03 | 44.57 | 43.61 | 44.38 | 37,705,780 | -0.07(-0.16%) |
Aug 23, 2011 | 42.60 | 44.53 | 42.55 | 44.45 | 63,071,248 | +2.10(+4.96%) |
Aug 22, 2011 | 43.54 | 43.54 | 41.99 | 42.35 | 45,070,660 | +0.23(+0.54%) |
Aug 19, 2011 | 42.28 | 43.43 | 42.04 | 42.12 | 57,896,440 | -0.69(-1.61%) |
Aug 18, 2011 | 43.69 | 43.92 | 42.37 | 42.81 | 58,759,976 | -1.94(-4.34%) |
Aug 17, 2011 | 44.83 | 45.11 | 44.35 | 44.75 | 30,275,836 | +0.40(+0.90%) |
Aug 16, 2011 | 44.26 | 44.86 | 43.95 | 44.35 | 43,652,148 | -0.48(-1.06%) |
Aug 15, 2011 | 44.07 | 44.88 | 43.90 | 44.83 | 38,758,604 | +1.38(+3.18%) |
Aug 12, 2011 | 43.66 | 44.11 | 43.21 | 43.45 | 51,586,808 | +0.25(+0.59%) |
Aug 11, 2011 | 41.52 | 43.69 | 41.41 | 43.19 | 83,404,128 | +2.14(+5.22%) |
Aug 10, 2011 | 42.69 | 42.84 | 40.71 | 41.05 | 79,144,176 | -1.89(-4.41%) |
Aug 09, 2011 | 43.61 | 43.08 | 40.18 | 42.95 | 102,984,608 | +0.87(+2.07%) |
Aug 08, 2011 | 43.61 | 44.03 | 41.90 | 42.08 | 98,175,832 | -2.78(-6.19%) |
Aug 05, 2011 | 44.97 | 45.44 | 43.20 | 44.85 | 78,682,880 | +0.59(+1.33%) |
Aug 04, 2011 | 45.97 | 46.24 | 44.07 | 44.27 | 71,102,896 | -2.33(-4.99%) |
Aug 03, 2011 | 46.72 | 46.82 | 45.84 | 46.59 | 47,329,636 | -0.07(-0.15%) |
Aug 02, 2011 | 47.30 | 47.72 | 46.65 | 46.66 | 47,390,124 | -1.05(-2.21%) |