Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.15 | 45.32 | 43.94 | 43.97 | 5,177,081 | -2.17(-4.70%) |
Oct 28, 2011 | 45.00 | 46.20 | 44.54 | 46.14 | 5,110,806 | +1.20(+2.68%) |
Oct 27, 2011 | 44.00 | 45.30 | 43.73 | 44.93 | 5,648,163 | +2.48(+5.84%) |
Oct 26, 2011 | 42.36 | 42.68 | 41.24 | 42.45 | 5,420,215 | +0.75(+1.80%) |
Oct 25, 2011 | 43.20 | 43.21 | 41.59 | 41.70 | 5,380,872 | -1.45(-3.36%) |
Oct 24, 2011 | 43.53 | 43.92 | 42.91 | 43.15 | 5,278,860 | -0.45(-1.04%) |
Oct 21, 2011 | 42.91 | 43.64 | 42.78 | 43.60 | 4,781,815 | +1.10(+2.58%) |
Oct 20, 2011 | 42.01 | 42.68 | 41.46 | 42.51 | 4,085,991 | +0.33(+0.79%) |
Oct 19, 2011 | 41.69 | 42.74 | 41.48 | 42.17 | 5,449,683 | +0.52(+1.25%) |
Oct 18, 2011 | 40.30 | 41.88 | 39.66 | 41.65 | 5,304,653 | +1.25(+3.10%) |
Oct 17, 2011 | 41.00 | 41.29 | 40.30 | 40.40 | 5,486,060 | -0.70(-1.70%) |
Oct 14, 2011 | 40.51 | 41.12 | 40.17 | 41.10 | 6,187,364 | +1.13(+2.83%) |
Oct 13, 2011 | 40.31 | 40.35 | 39.32 | 39.97 | 4,987,593 | -0.80(-1.96%) |
Oct 12, 2011 | 40.22 | 41.28 | 40.05 | 40.77 | 8,292,423 | +0.97(+2.45%) |
Oct 11, 2011 | 39.54 | 40.44 | 39.38 | 39.79 | 5,646,274 | +0.01(+0.03%) |
Oct 10, 2011 | 38.94 | 39.79 | 38.94 | 39.78 | 3,925,231 | +1.54(+4.04%) |
Oct 07, 2011 | 39.35 | 39.39 | 38.11 | 38.23 | 5,492,532 | -0.87(-2.22%) |
Oct 06, 2011 | 38.80 | 39.20 | 38.63 | 39.10 | 8,049,634 | +0.96(+2.52%) |
Oct 05, 2011 | 37.81 | 38.24 | 37.22 | 38.14 | 9,457,342 | +0.53(+1.42%) |
Oct 04, 2011 | 35.36 | 37.72 | 34.35 | 37.61 | 10,074,315 | +1.50(+4.14%) |
Oct 03, 2011 | 37.10 | 37.53 | 35.86 | 36.11 | 7,105,188 | -1.42(-3.79%) |
Sep 30, 2011 | 38.15 | 38.62 | 37.37 | 37.53 | 6,692,705 | -1.51(-3.87%) |
Sep 29, 2011 | 38.89 | 39.54 | 38.02 | 39.04 | 7,118,327 | +0.85(+2.22%) |
Sep 28, 2011 | 39.85 | 40.09 | 38.16 | 38.19 | 6,148,811 | -1.50(-3.79%) |
Sep 27, 2011 | 39.95 | 40.71 | 39.47 | 39.70 | 4,964,327 | +0.82(+2.11%) |
Sep 26, 2011 | 37.75 | 38.97 | 37.55 | 38.88 | 8,149,123 | +1.39(+3.72%) |
Sep 23, 2011 | 37.96 | 38.61 | 37.33 | 37.48 | 7,442,180 | -1.04(-2.71%) |
Sep 22, 2011 | 40.20 | 40.33 | 37.64 | 38.53 | 11,695,558 | -3.18(-7.63%) |
Sep 21, 2011 | 43.64 | 43.85 | 41.63 | 41.71 | 5,143,013 | -2.21(-5.03%) |
Sep 20, 2011 | 43.97 | 44.82 | 43.62 | 43.91 | 6,273,054 | +0.22(+0.50%) |
Sep 19, 2011 | 43.70 | 44.05 | 42.94 | 43.70 | 5,622,090 | -1.06(-2.36%) |
Sep 16, 2011 | 44.85 | 44.94 | 43.75 | 44.75 | 6,626,398 | +0.08(+0.18%) |
Sep 15, 2011 | 44.40 | 44.79 | 44.04 | 44.67 | 5,982,032 | +0.85(+1.93%) |
Sep 14, 2011 | 43.56 | 44.34 | 43.01 | 43.83 | 8,053,590 | +0.41(+0.95%) |
Sep 13, 2011 | 43.09 | 43.75 | 42.74 | 43.41 | 7,783,628 | +0.35(+0.82%) |
Sep 12, 2011 | 42.15 | 43.11 | 41.89 | 43.06 | 7,188,042 | +0.40(+0.93%) |
Sep 09, 2011 | 43.64 | 43.93 | 42.33 | 42.66 | 5,933,949 | -1.64(-3.70%) |
Sep 08, 2011 | 44.89 | 45.86 | 43.93 | 44.30 | 5,154,688 | -0.51(-1.14%) |
Sep 07, 2011 | 43.70 | 44.88 | 43.56 | 44.82 | 5,246,327 | +1.71(+3.98%) |
Sep 06, 2011 | 42.23 | 43.18 | 41.96 | 43.10 | 4,318,146 | -0.52(-1.19%) |
Sep 02, 2011 | 44.03 | 44.34 | 43.38 | 43.62 | 3,691,129 | -1.33(-2.96%) |
Sep 01, 2011 | 46.17 | 46.25 | 44.90 | 44.95 | 4,146,295 | -0.84(-1.84%) |
Aug 31, 2011 | 45.79 | 46.14 | 45.37 | 45.80 | 6,109,205 | +0.45(+0.98%) |
Aug 30, 2011 | 44.24 | 45.65 | 44.18 | 45.35 | 6,617,759 | +0.78(+1.76%) |
Aug 29, 2011 | 44.01 | 44.61 | 43.61 | 44.57 | 4,773,848 | +1.10(+2.53%) |
Aug 26, 2011 | 42.62 | 43.55 | 41.31 | 43.47 | 4,075,121 | +0.65(+1.53%) |
Aug 25, 2011 | 43.71 | 44.26 | 42.64 | 42.81 | 4,608,766 | -0.98(-2.24%) |
Aug 24, 2011 | 43.20 | 43.80 | 43.05 | 43.79 | 5,560,502 | +0.13(+0.31%) |
Aug 23, 2011 | 42.87 | 43.74 | 42.31 | 43.66 | 5,621,435 | +1.14(+2.68%) |
Aug 22, 2011 | 43.83 | 44.01 | 42.11 | 42.51 | 5,925,455 | -0.39(-0.91%) |
Aug 19, 2011 | 43.00 | 44.25 | 42.82 | 42.91 | 5,524,165 | -0.69(-1.58%) |
Aug 18, 2011 | 45.09 | 45.15 | 43.10 | 43.60 | 6,574,394 | -2.77(-5.98%) |
Aug 17, 2011 | 46.87 | 47.56 | 46.19 | 46.37 | 4,134,424 | -0.18(-0.38%) |
Aug 16, 2011 | 46.36 | 47.24 | 45.98 | 46.55 | 5,982,495 | -0.57(-1.20%) |
Aug 15, 2011 | 46.36 | 47.22 | 46.10 | 47.11 | 4,812,654 | +1.20(+2.62%) |
Aug 12, 2011 | 46.65 | 46.86 | 45.59 | 45.91 | 5,347,865 | -0.26(-0.56%) |
Aug 11, 2011 | 44.53 | 46.77 | 44.31 | 46.17 | 8,857,473 | +1.42(+3.17%) |
Aug 10, 2011 | 45.24 | 46.50 | 44.58 | 44.75 | 8,018,365 | -1.65(-3.56%) |
Aug 09, 2011 | 45.59 | 46.50 | 43.62 | 46.40 | 10,665,027 | +2.28(+5.17%) |
Aug 08, 2011 | 45.59 | 46.17 | 43.69 | 44.12 | 12,813,245 | -3.07(-6.51%) |
Aug 05, 2011 | 48.96 | 49.37 | 46.19 | 47.19 | 12,931,966 | -1.18(-2.44%) |
Aug 04, 2011 | 50.56 | 50.56 | 48.32 | 48.38 | 7,980,093 | -2.80(-5.46%) |
Aug 03, 2011 | 51.65 | 52.10 | 49.77 | 51.17 | 8,490,034 | +0.30(+0.58%) |
Aug 02, 2011 | 52.42 | 53.11 | 50.68 | 50.87 | 6,325,751 | -2.01(-3.79%) |