Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.76 | 50.05 | 49.06 | 49.06 | 3,095,862 | -1.77(-3.49%) |
Oct 28, 2011 | 50.48 | 50.97 | 50.35 | 50.83 | 1,771,801 | -0.15(-0.29%) |
Oct 27, 2011 | 50.31 | 51.56 | 49.86 | 50.98 | 2,846,701 | +1.71(+3.46%) |
Oct 26, 2011 | 49.58 | 49.74 | 48.28 | 49.27 | 2,612,257 | +1.06(+2.19%) |
Oct 25, 2011 | 48.50 | 48.69 | 47.67 | 48.22 | 1,446,202 | -0.28(-0.59%) |
Oct 24, 2011 | 47.53 | 48.50 | 47.52 | 48.50 | 1,131,874 | +0.66(+1.38%) |
Oct 21, 2011 | 47.45 | 47.84 | 47.30 | 47.84 | 844,713 | +1.19(+2.56%) |
Oct 20, 2011 | 46.59 | 46.79 | 45.95 | 46.65 | 1,132,545 | +0.36(+0.77%) |
Oct 19, 2011 | 46.62 | 47.07 | 46.22 | 46.29 | 1,632,704 | -1.13(-2.38%) |
Oct 18, 2011 | 46.49 | 47.75 | 46.10 | 47.42 | 1,852,698 | +1.32(+2.86%) |
Oct 17, 2011 | 46.44 | 46.48 | 46.05 | 46.10 | 1,824,665 | -0.76(-1.61%) |
Oct 14, 2011 | 46.67 | 47.14 | 46.41 | 46.86 | 1,781,020 | +1.21(+2.65%) |
Oct 13, 2011 | 45.11 | 45.68 | 44.73 | 45.65 | 1,373,221 | +0.38(+0.84%) |
Oct 12, 2011 | 45.01 | 45.73 | 44.66 | 45.27 | 1,625,105 | +0.48(+1.07%) |
Oct 11, 2011 | 44.29 | 44.82 | 44.16 | 44.79 | 1,345,398 | +0.28(+0.62%) |
Oct 10, 2011 | 43.67 | 44.63 | 43.62 | 44.51 | 1,491,466 | +1.83(+4.28%) |
Oct 07, 2011 | 43.16 | 43.53 | 42.60 | 42.68 | 1,664,846 | -0.07(-0.15%) |
Oct 06, 2011 | 42.41 | 42.78 | 42.22 | 42.75 | 1,687,462 | +1.06(+2.53%) |
Oct 05, 2011 | 40.89 | 41.72 | 40.57 | 41.69 | 3,398,986 | +1.06(+2.60%) |
Oct 04, 2011 | 39.42 | 40.65 | 38.90 | 40.63 | 2,855,619 | +1.30(+3.31%) |
Oct 03, 2011 | 40.52 | 41.09 | 39.33 | 39.33 | 2,259,622 | -1.81(-4.41%) |
Sep 30, 2011 | 41.32 | 41.96 | 41.11 | 41.15 | 3,126,722 | -1.25(-2.95%) |
Sep 29, 2011 | 42.92 | 43.10 | 41.66 | 42.40 | 2,321,194 | +0.67(+1.62%) |
Sep 28, 2011 | 42.90 | 43.23 | 41.62 | 41.72 | 2,801,551 | -0.01(-0.02%) |
Sep 27, 2011 | 41.58 | 42.02 | 41.36 | 41.73 | 3,589,180 | +1.17(+2.89%) |
Sep 26, 2011 | 40.01 | 40.58 | 39.27 | 40.56 | 1,930,163 | +0.91(+2.30%) |
Sep 23, 2011 | 38.55 | 39.75 | 38.52 | 39.65 | 3,158,230 | +0.06(+0.14%) |
Sep 22, 2011 | 39.50 | 39.97 | 39.15 | 39.59 | 2,860,140 | -1.21(-2.97%) |
Sep 21, 2011 | 41.82 | 42.47 | 40.79 | 40.80 | 3,253,851 | -0.32(-0.77%) |
Sep 20, 2011 | 41.35 | 41.82 | 40.90 | 41.12 | 2,752,143 | +0.11(+0.26%) |
Sep 19, 2011 | 40.09 | 41.21 | 39.66 | 41.02 | 3,387,146 | -0.96(-2.29%) |
Sep 16, 2011 | 41.93 | 42.32 | 41.45 | 41.97 | 3,060,124 | -0.04(-0.10%) |
Sep 15, 2011 | 41.80 | 42.12 | 41.26 | 42.02 | 3,004,963 | +1.14(+2.78%) |
Sep 14, 2011 | 39.95 | 41.19 | 39.32 | 40.88 | 5,729,608 | +0.70(+1.74%) |
Sep 13, 2011 | 39.41 | 40.23 | 39.29 | 40.18 | 3,273,142 | +0.23(+0.57%) |
Sep 12, 2011 | 38.95 | 39.97 | 38.93 | 39.95 | 3,536,872 | -0.07(-0.16%) |
Sep 09, 2011 | 40.80 | 41.02 | 39.92 | 40.02 | 3,184,968 | -1.67(-4.00%) |
Sep 08, 2011 | 42.09 | 42.68 | 41.56 | 41.68 | 2,660,290 | -1.32(-3.08%) |
Sep 07, 2011 | 42.15 | 43.01 | 42.05 | 43.01 | 1,499,356 | +1.63(+3.95%) |
Sep 06, 2011 | 40.58 | 41.45 | 40.54 | 41.37 | 1,946,892 | -0.89(-2.10%) |
Sep 02, 2011 | 42.71 | 42.92 | 42.14 | 42.26 | 1,624,102 | -1.44(-3.29%) |
Sep 01, 2011 | 43.71 | 44.27 | 43.35 | 43.70 | 3,693,597 | -0.61(-1.38%) |
Aug 31, 2011 | 44.42 | 45.14 | 44.07 | 44.31 | 2,357,284 | +0.50(+1.15%) |
Aug 30, 2011 | 43.28 | 44.03 | 43.00 | 43.80 | 1,790,649 | -0.40(-0.90%) |
Aug 29, 2011 | 43.62 | 44.21 | 43.58 | 44.20 | 1,514,438 | +1.02(+2.35%) |
Aug 26, 2011 | 42.16 | 43.29 | 41.72 | 43.19 | 3,486,413 | +1.55(+3.73%) |
Aug 25, 2011 | 42.66 | 42.84 | 41.39 | 41.63 | 2,123,512 | -1.20(-2.81%) |
Aug 24, 2011 | 42.71 | 43.12 | 42.13 | 42.84 | 2,490,540 | +0.85(+2.01%) |
Aug 23, 2011 | 41.27 | 41.99 | 40.99 | 41.99 | 2,171,616 | +1.77(+4.41%) |
Aug 22, 2011 | 41.28 | 41.28 | 39.97 | 40.22 | 2,094,245 | +0.62(+1.56%) |
Aug 19, 2011 | 39.33 | 40.59 | 39.25 | 39.60 | 2,971,219 | -0.15(-0.37%) |
Aug 18, 2011 | 40.57 | 40.58 | 39.27 | 39.75 | 3,643,472 | -2.80(-6.59%) |
Aug 17, 2011 | 42.95 | 43.55 | 42.14 | 42.55 | 1,482,537 | -0.66(-1.52%) |
Aug 16, 2011 | 43.07 | 43.90 | 42.80 | 43.21 | 1,680,274 | -0.49(-1.12%) |
Aug 15, 2011 | 43.67 | 44.00 | 43.20 | 43.70 | 1,615,207 | +0.73(+1.70%) |
Aug 12, 2011 | 42.93 | 43.29 | 41.92 | 42.97 | 2,962,310 | +0.73(+1.73%) |
Aug 11, 2011 | 41.03 | 42.77 | 40.77 | 42.23 | 2,828,618 | +1.58(+3.90%) |
Aug 10, 2011 | 42.66 | 42.70 | 40.46 | 40.65 | 4,413,262 | -3.41(-7.73%) |
Aug 09, 2011 | 43.23 | 44.10 | 41.67 | 44.06 | 2,658,731 | +2.38(+5.71%) |
Aug 08, 2011 | 43.23 | 43.80 | 41.63 | 41.67 | 3,057,501 | -4.13(-9.02%) |
Aug 05, 2011 | 46.10 | 46.49 | 44.27 | 45.80 | 4,869,150 | +0.40(+0.88%) |
Aug 04, 2011 | 47.01 | 47.20 | 45.29 | 45.40 | 3,631,931 | -3.20(-6.59%) |
Aug 03, 2011 | 48.67 | 48.78 | 47.37 | 48.61 | 2,006,576 | +0.42(+0.88%) |
Aug 02, 2011 | 48.82 | 49.38 | 48.14 | 48.18 | 2,151,996 | -1.73(-3.47%) |