Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.04 | 50.29 | 49.15 | 49.18 | 450,616 | -1.32(-2.61%) |
Oct 28, 2011 | 51.14 | 51.41 | 50.14 | 50.50 | 486,071 | -0.70(-1.37%) |
Oct 27, 2011 | 51.23 | 52.05 | 50.97 | 51.20 | 604,059 | +0.88(+1.75%) |
Oct 26, 2011 | 48.58 | 50.70 | 47.50 | 50.32 | 1,053,566 | +2.41(+5.03%) |
Oct 25, 2011 | 48.54 | 48.69 | 47.65 | 47.91 | 725,251 | -0.64(-1.32%) |
Oct 24, 2011 | 47.02 | 48.62 | 46.88 | 48.55 | 621,962 | +1.73(+3.70%) |
Oct 21, 2011 | 46.27 | 46.94 | 45.98 | 46.82 | 362,704 | +1.07(+2.34%) |
Oct 20, 2011 | 44.66 | 45.81 | 44.31 | 45.75 | 872,741 | +1.10(+2.46%) |
Oct 19, 2011 | 45.34 | 45.37 | 44.56 | 44.65 | 663,275 | -0.79(-1.74%) |
Oct 18, 2011 | 45.18 | 45.79 | 44.25 | 45.44 | 1,036,731 | -0.84(-1.82%) |
Oct 17, 2011 | 47.90 | 47.98 | 46.12 | 46.28 | 711,083 | -1.92(-3.98%) |
Oct 14, 2011 | 47.98 | 48.27 | 47.50 | 48.20 | 286,981 | +0.78(+1.64%) |
Oct 13, 2011 | 46.63 | 47.62 | 46.35 | 47.42 | 574,789 | +0.61(+1.30%) |
Oct 12, 2011 | 46.31 | 47.06 | 46.24 | 46.81 | 1,104,629 | +0.72(+1.56%) |
Oct 11, 2011 | 47.22 | 47.36 | 45.89 | 46.09 | 783,440 | -1.63(-3.42%) |
Oct 10, 2011 | 46.88 | 47.76 | 46.31 | 47.72 | 364,034 | +1.48(+3.20%) |
Oct 07, 2011 | 46.55 | 46.99 | 45.96 | 46.24 | 602,828 | -0.05(-0.11%) |
Oct 06, 2011 | 46.06 | 46.44 | 45.02 | 46.29 | 447,616 | +0.78(+1.71%) |
Oct 05, 2011 | 44.09 | 45.69 | 43.24 | 45.51 | 706,304 | +1.49(+3.38%) |
Oct 04, 2011 | 41.15 | 44.12 | 41.15 | 44.02 | 513,347 | +2.41(+5.79%) |
Oct 03, 2011 | 42.97 | 43.73 | 41.39 | 41.61 | 365,543 | -1.62(-3.75%) |
Sep 30, 2011 | 44.00 | 44.60 | 43.20 | 43.23 | 513,995 | -1.53(-3.42%) |
Sep 29, 2011 | 45.31 | 45.31 | 43.83 | 44.76 | 228,640 | +0.21(+0.47%) |
Sep 28, 2011 | 45.88 | 46.27 | 44.46 | 44.55 | 374,806 | -1.23(-2.69%) |
Sep 27, 2011 | 45.87 | 46.77 | 45.38 | 45.78 | 569,616 | +0.84(+1.87%) |
Sep 26, 2011 | 44.68 | 45.03 | 43.74 | 44.94 | 590,127 | +0.75(+1.70%) |
Sep 23, 2011 | 44.44 | 44.44 | 43.87 | 44.19 | 705,570 | -0.29(-0.65%) |
Sep 22, 2011 | 45.36 | 46.24 | 43.90 | 44.48 | 1,098,220 | -2.06(-4.43%) |
Sep 21, 2011 | 47.46 | 48.29 | 46.43 | 46.54 | 550,455 | -0.78(-1.65%) |
Sep 20, 2011 | 47.92 | 48.44 | 47.29 | 47.32 | 603,775 | -0.39(-0.82%) |
Sep 19, 2011 | 47.48 | 48.10 | 47.02 | 47.71 | 374,225 | -0.58(-1.20%) |
Sep 16, 2011 | 48.05 | 48.64 | 48.04 | 48.29 | 837,150 | +0.25(+0.52%) |
Sep 15, 2011 | 47.31 | 48.11 | 46.65 | 48.04 | 705,839 | +1.16(+2.47%) |
Sep 14, 2011 | 46.15 | 47.49 | 45.69 | 46.88 | 876,052 | +1.20(+2.63%) |
Sep 13, 2011 | 45.32 | 46.17 | 45.28 | 45.68 | 1,048,289 | +0.51(+1.13%) |
Sep 12, 2011 | 44.09 | 45.20 | 43.43 | 45.17 | 749,119 | +0.46(+1.03%) |
Sep 09, 2011 | 45.64 | 46.08 | 44.27 | 44.71 | 790,332 | -1.27(-2.76%) |
Sep 08, 2011 | 46.58 | 47.34 | 45.93 | 45.98 | 655,988 | -0.91(-1.94%) |
Sep 07, 2011 | 45.89 | 47.00 | 45.86 | 46.89 | 675,471 | +1.74(+3.85%) |
Sep 06, 2011 | 44.26 | 45.29 | 44.11 | 45.15 | 548,946 | -0.58(-1.27%) |
Sep 02, 2011 | 45.71 | 46.41 | 45.33 | 45.73 | 512,830 | -0.99(-2.12%) |
Sep 01, 2011 | 47.22 | 48.35 | 46.59 | 46.72 | 788,254 | -0.36(-0.76%) |
Aug 31, 2011 | 46.58 | 47.46 | 46.16 | 47.08 | 647,410 | +0.66(+1.42%) |
Aug 30, 2011 | 45.66 | 46.67 | 45.27 | 46.42 | 592,885 | +0.40(+0.87%) |
Aug 29, 2011 | 45.15 | 46.34 | 44.75 | 46.02 | 629,162 | +1.33(+2.98%) |
Aug 26, 2011 | 43.28 | 44.80 | 42.56 | 44.69 | 402,977 | +1.04(+2.38%) |
Aug 25, 2011 | 44.60 | 44.94 | 43.27 | 43.65 | 456,162 | -0.69(-1.56%) |
Aug 24, 2011 | 43.42 | 44.54 | 43.05 | 44.34 | 460,228 | +0.91(+2.10%) |
Aug 23, 2011 | 41.50 | 43.59 | 40.79 | 43.43 | 717,746 | +2.17(+5.26%) |
Aug 22, 2011 | 42.34 | 42.91 | 41.13 | 41.26 | 610,291 | -0.10(-0.24%) |
Aug 19, 2011 | 41.02 | 42.44 | 39.00 | 41.36 | 696,141 | -0.10(-0.24%) |
Aug 18, 2011 | 42.28 | 44.88 | 40.78 | 41.46 | 1,619,676 | -1.05(-2.47%) |
Aug 17, 2011 | 43.17 | 43.59 | 41.36 | 42.51 | 703,886 | -0.52(-1.21%) |
Aug 16, 2011 | 43.07 | 43.50 | 42.25 | 43.03 | 373,159 | -0.44(-1.01%) |
Aug 15, 2011 | 42.23 | 43.65 | 41.82 | 43.47 | 368,494 | +1.49(+3.55%) |
Aug 12, 2011 | 41.95 | 42.52 | 41.24 | 41.98 | 407,843 | +0.41(+0.99%) |
Aug 11, 2011 | 40.03 | 42.10 | 39.75 | 41.57 | 481,612 | +1.77(+4.45%) |
Aug 10, 2011 | 39.49 | 41.04 | 39.12 | 39.80 | 828,329 | -0.77(-1.90%) |
Aug 09, 2011 | 39.85 | 40.65 | 38.21 | 40.57 | 949,995 | +1.49(+3.81%) |
Aug 08, 2011 | 41.07 | 41.87 | 39.03 | 39.08 | 1,093,168 | -3.59(-8.41%) |
Aug 05, 2011 | 43.81 | 43.81 | 41.25 | 42.67 | 707,603 | -0.55(-1.27%) |
Aug 04, 2011 | 44.94 | 45.38 | 43.20 | 43.22 | 455,413 | -2.61(-5.69%) |
Aug 03, 2011 | 45.22 | 46.00 | 44.47 | 45.83 | 332,278 | +0.67(+1.48%) |
Aug 02, 2011 | 46.04 | 46.75 | 45.11 | 45.16 | 300,335 | -1.19(-2.57%) |