Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.44 | 57.65 | 54.97 | 55.01 | 6,623,709 | -3.39(-5.81%) |
Oct 28, 2011 | 57.04 | 58.49 | 56.80 | 58.40 | 6,886,525 | +0.78(+1.35%) |
Oct 27, 2011 | 55.73 | 58.65 | 55.71 | 57.62 | 9,862,197 | +4.06(+7.59%) |
Oct 26, 2011 | 53.53 | 54.14 | 51.96 | 53.56 | 6,902,197 | +1.13(+2.15%) |
Oct 25, 2011 | 54.79 | 54.87 | 50.11 | 52.43 | 9,173,523 | -0.32(-0.61%) |
Oct 24, 2011 | 51.10 | 52.93 | 51.10 | 52.76 | 7,871,983 | +2.07(+4.09%) |
Oct 21, 2011 | 50.84 | 51.75 | 49.93 | 50.68 | 6,189,267 | +0.46(+0.91%) |
Oct 20, 2011 | 49.69 | 50.73 | 48.82 | 50.23 | 6,107,854 | +0.76(+1.53%) |
Oct 19, 2011 | 50.60 | 51.40 | 49.14 | 49.47 | 5,746,027 | -1.22(-2.40%) |
Oct 18, 2011 | 48.48 | 51.33 | 47.66 | 50.69 | 7,388,521 | +2.31(+4.78%) |
Oct 17, 2011 | 50.89 | 50.91 | 48.25 | 48.38 | 5,010,504 | -2.84(-5.54%) |
Oct 14, 2011 | 49.71 | 51.28 | 49.57 | 51.21 | 5,469,102 | +2.66(+5.48%) |
Oct 13, 2011 | 48.21 | 48.84 | 47.20 | 48.55 | 6,296,145 | +0.08(+0.18%) |
Oct 12, 2011 | 48.67 | 49.85 | 48.14 | 48.47 | 8,278,139 | +0.08(+0.18%) |
Oct 11, 2011 | 47.04 | 49.07 | 46.65 | 48.38 | 8,106,852 | +1.01(+2.13%) |
Oct 10, 2011 | 46.55 | 47.83 | 46.45 | 47.37 | 6,914,684 | +2.02(+4.46%) |
Oct 07, 2011 | 46.36 | 46.44 | 44.60 | 45.35 | 9,721,060 | -0.51(-1.11%) |
Oct 06, 2011 | 45.67 | 45.95 | 44.60 | 45.86 | 14,425,383 | +3.36(+7.91%) |
Oct 05, 2011 | 40.51 | 42.52 | 39.90 | 42.50 | 10,280,088 | +1.80(+4.41%) |
Oct 04, 2011 | 37.53 | 40.74 | 36.99 | 40.70 | 9,561,457 | +1.97(+5.08%) |
Oct 03, 2011 | 39.01 | 40.59 | 38.66 | 38.74 | 9,017,337 | -0.76(-1.93%) |
Sep 30, 2011 | 39.75 | 40.80 | 38.23 | 39.50 | 11,008,332 | -1.20(-2.96%) |
Sep 29, 2011 | 42.62 | 42.82 | 39.68 | 40.70 | 9,209,774 | -0.90(-2.17%) |
Sep 28, 2011 | 43.05 | 43.37 | 41.39 | 41.60 | 8,112,787 | -2.16(-4.93%) |
Sep 27, 2011 | 44.26 | 45.00 | 43.38 | 43.76 | 9,133,723 | +1.31(+3.09%) |
Sep 26, 2011 | 41.57 | 42.58 | 39.31 | 42.45 | 9,473,711 | +1.40(+3.42%) |
Sep 23, 2011 | 40.96 | 41.82 | 40.17 | 41.05 | 13,042,264 | -0.91(-2.17%) |
Sep 22, 2011 | 42.75 | 43.13 | 40.92 | 41.96 | 13,718,805 | -2.80(-6.25%) |
Sep 21, 2011 | 47.37 | 47.54 | 44.67 | 44.76 | 9,673,128 | -2.81(-5.92%) |
Sep 20, 2011 | 49.33 | 49.63 | 47.50 | 47.57 | 7,179,540 | -1.37(-2.80%) |
Sep 19, 2011 | 48.99 | 49.46 | 47.95 | 48.95 | 4,730,458 | -1.20(-2.40%) |
Sep 16, 2011 | 50.87 | 51.28 | 49.42 | 50.15 | 5,004,761 | -0.54(-1.06%) |
Sep 15, 2011 | 50.80 | 51.26 | 50.19 | 50.69 | 4,929,398 | +0.70(+1.40%) |
Sep 14, 2011 | 49.45 | 50.78 | 48.25 | 49.99 | 5,299,834 | +0.77(+1.57%) |
Sep 13, 2011 | 48.43 | 49.63 | 47.84 | 49.22 | 5,376,301 | +0.42(+0.87%) |
Sep 12, 2011 | 46.95 | 48.89 | 46.92 | 48.79 | 6,230,090 | +0.47(+0.97%) |
Sep 09, 2011 | 49.09 | 50.15 | 47.50 | 48.32 | 6,323,904 | -1.87(-3.73%) |
Sep 08, 2011 | 50.62 | 51.61 | 49.85 | 50.20 | 4,347,987 | -0.68(-1.33%) |
Sep 07, 2011 | 50.10 | 50.97 | 49.68 | 50.87 | 5,501,847 | +1.85(+3.78%) |
Sep 06, 2011 | 47.14 | 49.08 | 47.01 | 49.02 | 4,791,971 | +0.03(+0.06%) |
Sep 02, 2011 | 48.98 | 49.75 | 48.12 | 48.99 | 4,177,461 | -1.19(-2.36%) |
Sep 01, 2011 | 51.07 | 51.47 | 49.99 | 50.18 | 5,000,158 | -0.72(-1.42%) |
Aug 31, 2011 | 52.14 | 52.65 | 50.20 | 50.90 | 6,938,088 | -0.69(-1.33%) |
Aug 30, 2011 | 50.78 | 52.08 | 49.96 | 51.59 | 5,907,034 | +0.32(+0.63%) |
Aug 29, 2011 | 50.04 | 51.29 | 49.81 | 51.26 | 4,871,038 | +2.20(+4.49%) |
Aug 26, 2011 | 47.75 | 49.57 | 47.14 | 49.06 | 5,741,435 | +0.85(+1.77%) |
Aug 25, 2011 | 50.12 | 50.54 | 47.91 | 48.21 | 5,980,454 | -1.36(-2.75%) |
Aug 24, 2011 | 48.82 | 49.59 | 47.91 | 49.57 | 5,647,391 | +0.57(+1.16%) |
Aug 23, 2011 | 46.68 | 49.05 | 46.18 | 49.00 | 5,995,443 | +2.53(+5.43%) |
Aug 22, 2011 | 48.31 | 48.48 | 46.30 | 46.48 | 8,015,655 | -0.26(-0.56%) |
Aug 19, 2011 | 47.43 | 49.22 | 46.58 | 46.74 | 8,433,906 | -1.96(-4.02%) |
Aug 18, 2011 | 50.46 | 50.70 | 48.05 | 48.69 | 9,559,304 | -3.90(-7.41%) |
Aug 17, 2011 | 53.43 | 54.07 | 52.02 | 52.59 | 5,592,683 | -0.05(-0.09%) |
Aug 16, 2011 | 53.37 | 54.13 | 52.13 | 52.63 | 7,996,428 | -1.48(-2.73%) |
Aug 15, 2011 | 53.48 | 54.62 | 52.64 | 54.11 | 9,165,365 | +2.70(+5.26%) |
Aug 12, 2011 | 51.57 | 52.25 | 50.69 | 51.41 | 6,255,466 | +0.50(+0.98%) |
Aug 11, 2011 | 49.41 | 51.75 | 48.31 | 50.91 | 7,673,464 | +2.11(+4.32%) |
Aug 10, 2011 | 50.53 | 51.34 | 48.68 | 48.80 | 12,339,626 | -2.31(-4.52%) |
Aug 09, 2011 | 47.91 | 51.16 | 46.75 | 51.11 | 12,727,174 | +4.72(+10.17%) |
Aug 08, 2011 | 47.91 | 51.45 | 46.19 | 46.39 | 13,186,127 | -5.56(-10.70%) |
Aug 05, 2011 | 54.27 | 55.19 | 48.52 | 51.95 | 12,025,487 | -0.68(-1.29%) |
Aug 04, 2011 | 58.79 | 58.79 | 52.43 | 52.63 | 11,800,217 | -7.10(-11.88%) |
Aug 03, 2011 | 60.18 | 60.23 | 57.76 | 59.72 | 7,075,661 | -0.42(-0.69%) |
Aug 02, 2011 | 60.83 | 62.18 | 60.10 | 60.14 | 6,188,091 | -1.38(-2.24%) |