Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.42 | 46.32 | 44.43 | 45.23 | 908,287 | -1.07(-2.32%) |
Oct 28, 2011 | 47.32 | 48.43 | 45.61 | 46.30 | 672,009 | -1.22(-2.56%) |
Oct 27, 2011 | 47.49 | 48.76 | 46.57 | 47.52 | 1,156,794 | +2.37(+5.24%) |
Oct 26, 2011 | 47.10 | 47.94 | 44.04 | 45.15 | 1,468,964 | -1.17(-2.52%) |
Oct 25, 2011 | 49.69 | 49.69 | 46.26 | 46.32 | 939,634 | -3.54(-7.11%) |
Oct 24, 2011 | 47.24 | 50.64 | 46.43 | 49.86 | 1,494,382 | +3.19(+6.83%) |
Oct 21, 2011 | 46.19 | 48.04 | 45.88 | 46.68 | 1,046,709 | +1.57(+3.49%) |
Oct 20, 2011 | 46.55 | 47.04 | 43.95 | 45.10 | 1,776,932 | -1.54(-3.29%) |
Oct 19, 2011 | 48.15 | 49.43 | 46.54 | 46.64 | 892,699 | -2.43(-4.96%) |
Oct 18, 2011 | 46.42 | 49.52 | 45.62 | 49.07 | 1,266,294 | +2.63(+5.66%) |
Oct 17, 2011 | 49.27 | 49.65 | 45.65 | 46.45 | 1,359,697 | -3.16(-6.37%) |
Oct 14, 2011 | 47.16 | 49.63 | 47.04 | 49.60 | 1,312,063 | +3.08(+6.62%) |
Oct 13, 2011 | 45.40 | 47.06 | 45.06 | 46.52 | 765,700 | +0.49(+1.07%) |
Oct 12, 2011 | 46.37 | 47.63 | 45.66 | 46.03 | 1,390,637 | +0.42(+0.93%) |
Oct 11, 2011 | 42.98 | 48.56 | 42.85 | 45.61 | 2,850,509 | +2.16(+4.98%) |
Oct 10, 2011 | 43.87 | 44.41 | 42.37 | 43.44 | 870,459 | +0.65(+1.51%) |
Oct 07, 2011 | 44.66 | 45.85 | 42.59 | 42.80 | 1,096,127 | -2.34(-5.18%) |
Oct 06, 2011 | 44.55 | 45.30 | 43.25 | 45.13 | 1,116,538 | +1.33(+3.04%) |
Oct 05, 2011 | 41.93 | 44.04 | 41.55 | 43.80 | 1,819,084 | +1.22(+2.86%) |
Oct 04, 2011 | 39.82 | 42.74 | 39.29 | 42.58 | 2,294,270 | +2.37(+5.88%) |
Oct 03, 2011 | 45.62 | 47.21 | 40.00 | 40.22 | 4,003,555 | -6.08(-13.14%) |
Sep 30, 2011 | 46.35 | 49.75 | 45.20 | 46.30 | 1,362,893 | -0.70(-1.48%) |
Sep 29, 2011 | 50.16 | 50.49 | 45.28 | 47.00 | 2,283,548 | -1.93(-3.95%) |
Sep 28, 2011 | 51.42 | 51.96 | 48.92 | 48.93 | 1,149,811 | -2.34(-4.56%) |
Sep 27, 2011 | 50.84 | 53.98 | 50.36 | 51.27 | 1,307,681 | +1.39(+2.79%) |
Sep 26, 2011 | 49.72 | 50.48 | 47.07 | 49.87 | 1,141,958 | +0.46(+0.94%) |
Sep 23, 2011 | 48.96 | 51.19 | 48.15 | 49.41 | 1,289,741 | +0.40(+0.81%) |
Sep 22, 2011 | 49.27 | 51.16 | 45.19 | 49.02 | 2,903,654 | -2.18(-4.26%) |
Sep 21, 2011 | 53.54 | 54.30 | 50.90 | 51.20 | 1,511,547 | -2.21(-4.14%) |
Sep 20, 2011 | 57.35 | 58.22 | 53.35 | 53.41 | 1,916,124 | -2.96(-5.24%) |
Sep 19, 2011 | 52.50 | 57.04 | 52.18 | 56.36 | 2,268,022 | +2.67(+4.96%) |
Sep 16, 2011 | 53.61 | 53.82 | 51.09 | 53.70 | 1,672,602 | +0.31(+0.58%) |
Sep 15, 2011 | 55.61 | 55.81 | 52.22 | 53.39 | 3,348,525 | -1.44(-2.62%) |
Sep 14, 2011 | 55.76 | 57.22 | 54.24 | 54.83 | 3,720,437 | -0.42(-0.77%) |
Sep 13, 2011 | 49.91 | 56.83 | 49.69 | 55.25 | 5,777,399 | +5.78(+11.67%) |
Sep 12, 2011 | 47.14 | 50.61 | 46.78 | 49.48 | 2,319,825 | +1.42(+2.95%) |
Sep 09, 2011 | 48.57 | 49.97 | 46.60 | 48.06 | 2,010,621 | -1.60(-3.23%) |
Sep 08, 2011 | 50.42 | 51.50 | 49.11 | 49.66 | 1,554,839 | -1.29(-2.54%) |
Sep 07, 2011 | 50.15 | 51.86 | 49.04 | 50.96 | 2,687,004 | +1.98(+4.04%) |
Sep 06, 2011 | 46.81 | 49.08 | 45.74 | 48.98 | 2,138,026 | +0.83(+1.71%) |
Sep 02, 2011 | 46.49 | 49.21 | 45.28 | 48.15 | 2,566,527 | +0.83(+1.74%) |
Sep 01, 2011 | 47.25 | 50.02 | 46.00 | 47.32 | 2,438,265 | -0.06(-0.12%) |
Aug 31, 2011 | 49.66 | 50.68 | 46.54 | 47.38 | 2,828,101 | -1.78(-3.61%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.78 | 49.16 | 5,045,249 | -0.31(-0.62%) |
Aug 29, 2011 | 51.14 | 52.84 | 47.71 | 49.47 | 4,377,353 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.36 | 43.68 | 49.94 | 5,306,883 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.37 | 45.13 | 10,291,355 | +6.09(+15.61%) |
Aug 24, 2011 | 39.33 | 40.36 | 37.02 | 39.04 | 3,513,693 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.04 | 39.27 | 9,983,933 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,114,701 | +6.61(+24.50%) |
Aug 19, 2011 | 26.63 | 28.48 | 26.61 | 26.97 | 1,318,143 | -0.31(-1.13%) |
Aug 18, 2011 | 29.20 | 29.52 | 27.20 | 27.27 | 1,984,130 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.45 | 30.35 | 30.94 | 1,149,654 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.82 | 1,456,415 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,225 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,043,884 | +2.02(+6.84%) |
Aug 11, 2011 | 26.69 | 30.15 | 25.57 | 29.52 | 1,790,184 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,714 | -0.68(-2.50%) |
Aug 09, 2011 | 27.82 | 28.78 | 22.83 | 26.99 | 3,479,798 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.99 | 21.95 | 22.02 | 2,069,644 | -2.80(-11.28%) |
Aug 05, 2011 | 26.90 | 27.32 | 23.47 | 24.82 | 2,051,630 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.76 | 26.24 | 26.30 | 1,405,557 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.55 | 887,809 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.61 | 26.61 | 26.67 | 886,609 | -1.57(-5.57%) |