Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 55.22 | 55.43 | 53.66 | 53.72 | 2,020,774 | -2.43(-4.34%) |
Oct 28, 2011 | 55.88 | 56.29 | 54.82 | 56.15 | 2,116,212 | +0.11(+0.20%) |
Oct 27, 2011 | 54.57 | 56.78 | 54.32 | 56.04 | 5,074,000 | +3.33(+6.31%) |
Oct 26, 2011 | 52.83 | 52.99 | 51.53 | 52.71 | 2,369,496 | +0.80(+1.54%) |
Oct 25, 2011 | 52.30 | 52.50 | 51.14 | 51.91 | 3,327,278 | -0.34(-0.65%) |
Oct 24, 2011 | 50.96 | 52.54 | 50.89 | 52.25 | 2,127,766 | +1.42(+2.79%) |
Oct 21, 2011 | 50.51 | 52.24 | 50.03 | 50.84 | 3,359,637 | +0.89(+1.78%) |
Oct 20, 2011 | 50.40 | 50.40 | 47.76 | 49.95 | 4,360,778 | +1.59(+3.30%) |
Oct 19, 2011 | 49.10 | 49.86 | 48.18 | 48.35 | 2,112,195 | -0.70(-1.42%) |
Oct 18, 2011 | 47.23 | 49.30 | 46.70 | 49.05 | 2,177,720 | +1.74(+3.68%) |
Oct 17, 2011 | 48.45 | 48.74 | 47.18 | 47.31 | 2,472,425 | -1.37(-2.81%) |
Oct 14, 2011 | 48.19 | 48.89 | 47.69 | 48.68 | 1,623,090 | +1.33(+2.80%) |
Oct 13, 2011 | 47.04 | 47.52 | 46.40 | 47.35 | 2,327,908 | -0.02(-0.03%) |
Oct 12, 2011 | 47.53 | 48.53 | 47.32 | 47.36 | 1,784,573 | +0.13(+0.27%) |
Oct 11, 2011 | 46.74 | 47.68 | 46.58 | 47.23 | 2,258,260 | +0.10(+0.21%) |
Oct 10, 2011 | 46.29 | 47.46 | 46.29 | 47.14 | 1,749,769 | +1.89(+4.17%) |
Oct 07, 2011 | 46.16 | 46.19 | 44.68 | 45.25 | 1,726,913 | -0.55(-1.20%) |
Oct 06, 2011 | 45.52 | 46.10 | 44.92 | 45.80 | 2,631,183 | +0.97(+2.17%) |
Oct 05, 2011 | 43.92 | 45.06 | 43.14 | 44.83 | 3,203,160 | +1.16(+2.65%) |
Oct 04, 2011 | 41.99 | 43.75 | 41.40 | 43.67 | 2,946,081 | +0.87(+2.02%) |
Oct 03, 2011 | 44.24 | 44.52 | 42.81 | 42.81 | 2,391,580 | -1.49(-3.36%) |
Sep 30, 2011 | 45.11 | 45.79 | 44.26 | 44.30 | 2,367,444 | -1.67(-3.63%) |
Sep 29, 2011 | 46.43 | 46.43 | 45.02 | 45.96 | 2,530,071 | +0.53(+1.18%) |
Sep 28, 2011 | 47.48 | 48.23 | 45.33 | 45.43 | 2,160,101 | -2.03(-4.28%) |
Sep 27, 2011 | 48.54 | 49.18 | 47.10 | 47.46 | 2,468,263 | -0.67(-1.40%) |
Sep 26, 2011 | 47.05 | 48.25 | 45.78 | 48.13 | 3,416,173 | +1.47(+3.16%) |
Sep 23, 2011 | 46.04 | 47.87 | 45.77 | 46.66 | 3,198,580 | +0.23(+0.49%) |
Sep 22, 2011 | 47.02 | 47.24 | 45.66 | 46.43 | 4,507,862 | -2.30(-4.72%) |
Sep 21, 2011 | 50.12 | 50.64 | 48.65 | 48.73 | 2,007,607 | -1.55(-3.09%) |
Sep 20, 2011 | 51.22 | 51.72 | 50.20 | 50.29 | 1,761,625 | -0.64(-1.26%) |
Sep 19, 2011 | 50.06 | 51.31 | 49.46 | 50.92 | 2,832,951 | -0.31(-0.60%) |
Sep 16, 2011 | 51.96 | 52.18 | 50.81 | 51.23 | 2,387,011 | -0.44(-0.85%) |
Sep 15, 2011 | 51.73 | 52.18 | 51.19 | 51.67 | 1,878,199 | +0.60(+1.17%) |
Sep 14, 2011 | 50.78 | 51.59 | 49.84 | 51.07 | 1,921,371 | +0.64(+1.27%) |
Sep 13, 2011 | 50.41 | 50.78 | 49.46 | 50.43 | 2,514,368 | +0.35(+0.69%) |
Sep 12, 2011 | 48.91 | 50.18 | 48.59 | 50.08 | 1,784,502 | +0.19(+0.37%) |
Sep 09, 2011 | 50.52 | 51.01 | 49.23 | 49.90 | 2,434,814 | -1.45(-2.82%) |
Sep 08, 2011 | 51.07 | 52.40 | 50.84 | 51.35 | 2,044,952 | -0.11(-0.22%) |
Sep 07, 2011 | 50.43 | 51.51 | 50.01 | 51.46 | 1,921,890 | +1.88(+3.79%) |
Sep 06, 2011 | 48.29 | 49.62 | 47.92 | 49.58 | 1,591,734 | -0.24(-0.49%) |
Sep 02, 2011 | 50.35 | 50.39 | 49.45 | 49.82 | 1,865,017 | -1.42(-2.76%) |
Sep 01, 2011 | 51.73 | 52.30 | 51.09 | 51.24 | 2,049,882 | -0.33(-0.64%) |
Aug 31, 2011 | 52.33 | 52.94 | 51.37 | 51.57 | 2,341,119 | -0.28(-0.53%) |
Aug 30, 2011 | 50.90 | 52.27 | 50.61 | 51.85 | 2,920,806 | -0.14(-0.26%) |
Aug 29, 2011 | 50.38 | 52.06 | 50.11 | 51.98 | 2,762,212 | +2.23(+4.47%) |
Aug 26, 2011 | 48.05 | 49.91 | 47.66 | 49.76 | 1,933,728 | +1.38(+2.86%) |
Aug 25, 2011 | 48.90 | 49.12 | 47.49 | 48.38 | 1,986,140 | -0.12(-0.25%) |
Aug 24, 2011 | 48.63 | 48.93 | 47.66 | 48.50 | 1,699,296 | -0.19(-0.40%) |
Aug 23, 2011 | 47.72 | 48.74 | 47.14 | 48.69 | 1,939,168 | +1.38(+2.92%) |
Aug 22, 2011 | 48.77 | 48.81 | 46.87 | 47.31 | 3,516,399 | -0.06(-0.12%) |
Aug 19, 2011 | 46.91 | 48.75 | 46.69 | 47.36 | 2,955,075 | -0.23(-0.48%) |
Aug 18, 2011 | 48.55 | 48.93 | 47.10 | 47.59 | 3,509,789 | -2.82(-5.60%) |
Aug 17, 2011 | 50.86 | 51.31 | 50.12 | 50.41 | 2,122,795 | -0.01(-0.02%) |
Aug 16, 2011 | 50.16 | 50.87 | 49.86 | 50.42 | 2,207,285 | -0.56(-1.10%) |
Aug 15, 2011 | 50.60 | 51.78 | 50.55 | 50.98 | 3,042,593 | +0.96(+1.93%) |
Aug 12, 2011 | 50.15 | 50.71 | 49.39 | 50.02 | 2,143,216 | +0.28(+0.57%) |
Aug 11, 2011 | 47.82 | 50.42 | 47.12 | 49.74 | 2,768,441 | +2.28(+4.81%) |
Aug 10, 2011 | 47.97 | 49.30 | 47.34 | 47.45 | 3,501,666 | -1.44(-2.95%) |
Aug 09, 2011 | 48.56 | 49.00 | 45.64 | 48.89 | 5,956,013 | +3.03(+6.60%) |
Aug 08, 2011 | 48.56 | 49.36 | 45.87 | 45.87 | 6,184,648 | -4.50(-8.93%) |
Aug 05, 2011 | 49.64 | 50.76 | 47.40 | 50.37 | 7,252,854 | +1.31(+2.67%) |
Aug 04, 2011 | 52.21 | 52.22 | 48.93 | 49.06 | 4,775,398 | -4.04(-7.61%) |
Aug 03, 2011 | 53.11 | 53.22 | 52.02 | 53.09 | 3,406,440 | -0.02(-0.03%) |
Aug 02, 2011 | 53.98 | 54.50 | 53.09 | 53.11 | 3,263,469 | -1.33(-2.44%) |