Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 51.60 | 52.68 | 51.26 | 51.65 | 439,270 | -0.77(-1.46%) |
Oct 28, 2011 | 52.76 | 53.42 | 52.02 | 52.42 | 518,214 | -0.85(-1.60%) |
Oct 27, 2011 | 51.17 | 54.00 | 50.93 | 53.27 | 806,849 | +3.47(+6.96%) |
Oct 26, 2011 | 49.48 | 50.21 | 48.67 | 49.80 | 452,434 | +1.34(+2.75%) |
Oct 25, 2011 | 49.12 | 49.24 | 46.94 | 48.47 | 647,341 | -1.08(-2.19%) |
Oct 24, 2011 | 48.53 | 49.97 | 48.50 | 49.55 | 467,312 | +1.03(+2.12%) |
Oct 21, 2011 | 47.86 | 48.53 | 46.51 | 48.52 | 2,360,616 | +1.51(+3.21%) |
Oct 20, 2011 | 46.14 | 47.04 | 45.57 | 47.01 | 501,959 | +0.74(+1.60%) |
Oct 19, 2011 | 46.14 | 46.80 | 45.74 | 46.27 | 494,932 | +0.17(+0.36%) |
Oct 18, 2011 | 45.05 | 46.35 | 44.78 | 46.10 | 740,783 | +1.32(+2.94%) |
Oct 17, 2011 | 46.83 | 47.42 | 44.69 | 44.79 | 690,942 | -2.61(-5.52%) |
Oct 14, 2011 | 48.10 | 48.44 | 46.55 | 47.40 | 296,740 | -0.32(-0.68%) |
Oct 13, 2011 | 48.08 | 48.63 | 46.64 | 47.73 | 216,391 | -0.85(-1.76%) |
Oct 12, 2011 | 48.51 | 49.35 | 47.98 | 48.58 | 323,843 | +0.89(+1.87%) |
Oct 11, 2011 | 47.13 | 48.20 | 46.88 | 47.69 | 355,506 | -0.04(-0.08%) |
Oct 10, 2011 | 46.96 | 48.02 | 46.47 | 47.73 | 474,742 | +1.79(+3.90%) |
Oct 07, 2011 | 48.19 | 48.19 | 45.80 | 45.94 | 277,852 | -2.29(-4.75%) |
Oct 06, 2011 | 47.88 | 48.25 | 45.87 | 48.23 | 349,478 | +1.57(+3.36%) |
Oct 05, 2011 | 45.80 | 47.27 | 44.65 | 46.66 | 534,226 | +0.95(+2.07%) |
Oct 04, 2011 | 40.86 | 45.75 | 40.86 | 45.71 | 732,940 | +4.25(+10.24%) |
Oct 03, 2011 | 44.12 | 44.34 | 41.25 | 41.47 | 749,346 | -2.77(-6.27%) |
Sep 30, 2011 | 44.88 | 45.50 | 44.13 | 44.24 | 401,593 | -1.44(-3.15%) |
Sep 29, 2011 | 45.68 | 46.12 | 44.31 | 45.68 | 261,634 | +1.18(+2.65%) |
Sep 28, 2011 | 46.44 | 46.50 | 44.44 | 44.50 | 391,570 | -1.96(-4.21%) |
Sep 27, 2011 | 46.31 | 47.23 | 45.98 | 46.46 | 385,568 | +1.11(+2.45%) |
Sep 26, 2011 | 44.64 | 45.47 | 43.84 | 45.34 | 438,715 | +1.30(+2.95%) |
Sep 23, 2011 | 42.99 | 44.34 | 42.93 | 44.05 | 483,110 | +1.03(+2.39%) |
Sep 22, 2011 | 42.72 | 43.84 | 42.08 | 43.02 | 591,075 | -0.94(-2.13%) |
Sep 21, 2011 | 47.23 | 47.23 | 43.85 | 43.95 | 634,311 | -3.24(-6.86%) |
Sep 20, 2011 | 48.21 | 48.84 | 47.17 | 47.19 | 400,849 | -0.98(-2.04%) |
Sep 19, 2011 | 48.46 | 48.92 | 47.70 | 48.17 | 483,293 | -0.95(-1.94%) |
Sep 16, 2011 | 49.86 | 50.21 | 48.87 | 49.13 | 610,530 | -0.63(-1.27%) |
Sep 15, 2011 | 49.93 | 49.96 | 49.05 | 49.76 | 316,335 | +0.48(+0.98%) |
Sep 14, 2011 | 48.92 | 49.77 | 47.67 | 49.27 | 277,374 | +0.91(+1.88%) |
Sep 13, 2011 | 47.86 | 48.92 | 47.40 | 48.37 | 307,118 | +0.75(+1.58%) |
Sep 12, 2011 | 45.71 | 47.67 | 45.71 | 47.61 | 426,666 | +0.74(+1.58%) |
Sep 09, 2011 | 48.55 | 48.90 | 45.83 | 46.87 | 686,840 | -2.23(-4.55%) |
Sep 08, 2011 | 51.42 | 51.56 | 48.87 | 49.11 | 557,682 | -2.87(-5.53%) |
Sep 07, 2011 | 49.49 | 52.09 | 49.34 | 51.98 | 615,172 | +3.63(+7.52%) |
Sep 06, 2011 | 47.62 | 48.88 | 47.09 | 48.35 | 341,918 | -0.11(-0.23%) |
Sep 02, 2011 | 49.25 | 50.18 | 48.21 | 48.46 | 396,476 | -1.97(-3.92%) |
Sep 01, 2011 | 51.51 | 52.30 | 50.27 | 50.43 | 408,810 | -1.13(-2.19%) |
Aug 31, 2011 | 50.82 | 51.88 | 50.46 | 51.56 | 1,178,276 | +0.96(+1.91%) |
Aug 30, 2011 | 50.29 | 51.10 | 49.77 | 50.60 | 364,054 | +0.02(+0.04%) |
Aug 29, 2011 | 49.31 | 50.61 | 49.20 | 50.58 | 263,631 | +1.81(+3.71%) |
Aug 26, 2011 | 46.50 | 48.96 | 45.97 | 48.77 | 381,101 | +1.80(+3.83%) |
Aug 25, 2011 | 49.11 | 49.97 | 46.35 | 46.97 | 373,960 | -1.62(-3.34%) |
Aug 24, 2011 | 47.74 | 49.16 | 47.32 | 48.60 | 292,959 | +0.76(+1.59%) |
Aug 23, 2011 | 45.07 | 47.85 | 44.70 | 47.84 | 339,391 | +2.73(+6.06%) |
Aug 22, 2011 | 45.15 | 45.43 | 44.69 | 45.10 | 343,053 | +0.90(+2.03%) |
Aug 19, 2011 | 45.24 | 46.24 | 44.05 | 44.20 | 482,976 | -1.91(-4.14%) |
Aug 18, 2011 | 48.28 | 48.28 | 45.85 | 46.11 | 342,244 | -3.47(-6.99%) |
Aug 17, 2011 | 49.67 | 50.14 | 48.98 | 49.58 | 223,632 | +0.43(+0.87%) |
Aug 16, 2011 | 50.04 | 50.55 | 49.00 | 49.15 | 280,450 | -1.24(-2.47%) |
Aug 15, 2011 | 49.42 | 50.40 | 49.26 | 50.40 | 326,923 | +1.59(+3.27%) |
Aug 12, 2011 | 51.01 | 51.35 | 48.68 | 48.80 | 493,863 | -1.72(-3.40%) |
Aug 11, 2011 | 48.60 | 51.18 | 47.99 | 50.52 | 719,901 | +1.97(+4.05%) |
Aug 10, 2011 | 51.24 | 52.19 | 48.50 | 48.55 | 1,168,733 | -3.92(-7.47%) |
Aug 09, 2011 | 50.18 | 52.48 | 47.55 | 52.47 | 884,456 | +5.00(+10.53%) |
Aug 08, 2011 | 51.43 | 52.28 | 47.46 | 47.48 | 707,629 | -4.27(-8.26%) |
Aug 05, 2011 | 52.83 | 52.83 | 50.73 | 51.75 | 539,319 | -0.55(-1.05%) |
Aug 04, 2011 | 54.19 | 54.68 | 52.27 | 52.30 | 320,577 | -2.41(-4.41%) |
Aug 03, 2011 | 54.33 | 55.01 | 53.47 | 54.71 | 228,667 | +0.39(+0.72%) |
Aug 02, 2011 | 54.85 | 55.40 | 54.32 | 54.32 | 440,492 | -0.75(-1.36%) |