Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.19 | 50.42 | 48.32 | 48.37 | 5,894,177 | -2.81(-5.49%) |
Oct 28, 2011 | 50.98 | 51.75 | 50.61 | 51.18 | 5,136,279 | +0.12(+0.24%) |
Oct 27, 2011 | 50.64 | 51.65 | 49.62 | 51.06 | 7,979,168 | +1.95(+3.97%) |
Oct 26, 2011 | 48.65 | 49.31 | 47.35 | 49.11 | 6,745,795 | +1.33(+2.78%) |
Oct 25, 2011 | 48.50 | 49.64 | 47.26 | 47.78 | 6,714,901 | -1.12(-2.30%) |
Oct 24, 2011 | 48.47 | 49.41 | 48.15 | 48.90 | 6,564,937 | +0.62(+1.28%) |
Oct 21, 2011 | 46.75 | 49.14 | 46.51 | 48.28 | 11,846,954 | +2.64(+5.79%) |
Oct 20, 2011 | 44.13 | 45.75 | 43.38 | 45.64 | 9,570,004 | +1.49(+3.37%) |
Oct 19, 2011 | 45.76 | 45.86 | 44.01 | 44.15 | 6,952,560 | -1.68(-3.66%) |
Oct 18, 2011 | 44.90 | 46.13 | 43.83 | 45.83 | 7,124,196 | +0.82(+1.82%) |
Oct 17, 2011 | 46.94 | 46.94 | 44.81 | 45.01 | 5,186,201 | -2.16(-4.59%) |
Oct 14, 2011 | 46.89 | 47.32 | 46.26 | 47.17 | 5,696,442 | +1.04(+2.26%) |
Oct 13, 2011 | 45.72 | 46.38 | 45.27 | 46.13 | 5,969,932 | +0.17(+0.38%) |
Oct 12, 2011 | 45.84 | 47.08 | 45.38 | 45.96 | 10,811,346 | -0.11(-0.23%) |
Oct 11, 2011 | 43.89 | 46.75 | 43.47 | 46.07 | 9,675,279 | +1.89(+4.28%) |
Oct 10, 2011 | 43.42 | 44.59 | 43.38 | 44.18 | 7,288,705 | +1.89(+4.47%) |
Oct 07, 2011 | 44.34 | 44.47 | 41.65 | 42.28 | 8,731,606 | -1.74(-3.96%) |
Oct 06, 2011 | 44.47 | 44.55 | 43.45 | 44.03 | 10,631,319 | +0.93(+2.15%) |
Oct 05, 2011 | 40.45 | 43.31 | 40.45 | 43.10 | 12,250,502 | +2.56(+6.32%) |
Oct 04, 2011 | 38.26 | 40.67 | 37.06 | 40.54 | 19,030,042 | +1.61(+4.14%) |
Oct 03, 2011 | 40.62 | 41.52 | 38.92 | 38.93 | 13,258,235 | -1.52(-3.76%) |
Sep 30, 2011 | 43.90 | 43.90 | 40.05 | 40.45 | 22,880,546 | -4.32(-9.65%) |
Sep 29, 2011 | 46.94 | 47.07 | 43.46 | 44.77 | 22,276,754 | -2.47(-5.23%) |
Sep 28, 2011 | 49.74 | 49.74 | 46.84 | 47.24 | 11,135,301 | -2.61(-5.24%) |
Sep 27, 2011 | 50.50 | 51.13 | 49.26 | 49.85 | 10,965,132 | +1.31(+2.71%) |
Sep 26, 2011 | 48.13 | 48.65 | 45.02 | 48.54 | 15,429,449 | +0.88(+1.84%) |
Sep 23, 2011 | 47.82 | 50.04 | 46.69 | 47.66 | 44,561,976 | -1.99(-4.01%) |
Sep 22, 2011 | 51.40 | 51.67 | 48.65 | 49.65 | 17,192,484 | -2.87(-5.47%) |
Sep 21, 2011 | 54.56 | 55.01 | 52.28 | 52.53 | 9,783,844 | -2.02(-3.71%) |
Sep 20, 2011 | 56.62 | 57.01 | 54.36 | 54.55 | 8,201,764 | -2.04(-3.61%) |
Sep 19, 2011 | 57.72 | 58.01 | 56.21 | 56.59 | 6,831,871 | -2.05(-3.49%) |
Sep 16, 2011 | 58.71 | 59.04 | 57.49 | 58.64 | 10,020,022 | -0.07(-0.11%) |
Sep 15, 2011 | 58.90 | 59.24 | 57.71 | 58.71 | 5,241,377 | +0.26(+0.44%) |
Sep 14, 2011 | 58.28 | 59.21 | 57.19 | 58.45 | 4,245,524 | +0.43(+0.74%) |
Sep 13, 2011 | 57.35 | 58.32 | 56.69 | 58.02 | 5,031,199 | +0.62(+1.08%) |
Sep 12, 2011 | 57.77 | 59.27 | 56.25 | 57.40 | 7,463,603 | -0.40(-0.69%) |
Sep 09, 2011 | 57.72 | 58.77 | 56.34 | 57.80 | 6,005,722 | -0.66(-1.13%) |
Sep 08, 2011 | 58.18 | 59.76 | 58.11 | 58.46 | 5,556,261 | -0.29(-0.49%) |
Sep 07, 2011 | 59.14 | 59.38 | 58.38 | 58.75 | 6,324,818 | +0.61(+1.05%) |
Sep 06, 2011 | 55.52 | 58.19 | 55.51 | 58.14 | 6,773,359 | +0.31(+0.54%) |
Sep 02, 2011 | 56.83 | 58.02 | 56.05 | 57.82 | 5,984,966 | -0.54(-0.92%) |
Sep 01, 2011 | 58.66 | 59.18 | 58.05 | 58.36 | 7,550,763 | -0.40(-0.67%) |
Aug 31, 2011 | 60.85 | 61.10 | 57.95 | 58.76 | 8,792,425 | -1.69(-2.80%) |
Aug 30, 2011 | 59.54 | 61.13 | 59.45 | 60.45 | 6,596,938 | +0.45(+0.74%) |
Aug 29, 2011 | 58.44 | 60.61 | 58.40 | 60.00 | 8,529,718 | +2.69(+4.70%) |
Aug 26, 2011 | 54.73 | 58.65 | 54.28 | 57.31 | 10,442,023 | +2.12(+3.85%) |
Aug 25, 2011 | 55.72 | 56.34 | 54.94 | 55.19 | 6,650,909 | -0.53(-0.95%) |
Aug 24, 2011 | 54.18 | 55.75 | 53.81 | 55.72 | 7,647,851 | +1.65(+3.06%) |
Aug 23, 2011 | 52.22 | 54.30 | 51.97 | 54.06 | 7,298,720 | +2.20(+4.24%) |
Aug 22, 2011 | 53.63 | 53.87 | 51.59 | 51.87 | 7,564,735 | -0.19(-0.36%) |
Aug 19, 2011 | 51.56 | 54.76 | 51.42 | 52.06 | 6,860,679 | -0.88(-1.65%) |
Aug 18, 2011 | 53.11 | 53.33 | 51.65 | 52.93 | 11,121,979 | -2.50(-4.52%) |
Aug 17, 2011 | 54.20 | 55.64 | 54.19 | 55.44 | 6,020,616 | +1.31(+2.41%) |
Aug 16, 2011 | 54.02 | 54.65 | 53.53 | 54.13 | 5,747,317 | -0.75(-1.37%) |
Aug 15, 2011 | 54.24 | 54.96 | 53.44 | 54.88 | 5,183,376 | +1.38(+2.58%) |
Aug 12, 2011 | 54.64 | 54.77 | 53.04 | 53.50 | 5,672,996 | +0.26(+0.48%) |
Aug 11, 2011 | 51.27 | 54.16 | 51.14 | 53.25 | 14,493,454 | +4.11(+8.37%) |
Aug 10, 2011 | 49.35 | 51.21 | 48.34 | 49.13 | 11,504,616 | -1.20(-2.38%) |
Aug 09, 2011 | 50.22 | 50.36 | 47.08 | 50.33 | 8,724,446 | +2.83(+5.95%) |
Aug 08, 2011 | 50.22 | 51.06 | 46.01 | 47.51 | 18,048,648 | -5.02(-9.56%) |
Aug 05, 2011 | 54.01 | 54.73 | 50.02 | 52.53 | 12,750,278 | -0.50(-0.93%) |
Aug 04, 2011 | 57.21 | 57.21 | 52.35 | 53.02 | 17,543,542 | -4.80(-8.30%) |
Aug 03, 2011 | 57.89 | 58.17 | 55.13 | 57.82 | 9,872,522 | +0.96(+1.69%) |
Aug 02, 2011 | 58.09 | 59.11 | 56.81 | 56.86 | 8,545,508 | -2.11(-3.57%) |