Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.13 | 49.42 | 48.44 | 48.44 | 3,135,534 | -1.75(-3.49%) |
Oct 28, 2011 | 49.85 | 50.33 | 49.72 | 50.19 | 1,794,506 | -0.14(-0.29%) |
Oct 27, 2011 | 49.67 | 50.91 | 49.23 | 50.34 | 2,883,180 | +1.69(+3.46%) |
Oct 26, 2011 | 48.96 | 49.12 | 47.67 | 48.65 | 2,645,732 | +1.04(+2.19%) |
Oct 25, 2011 | 47.89 | 48.07 | 47.07 | 47.61 | 1,464,734 | -0.28(-0.59%) |
Oct 24, 2011 | 46.92 | 47.89 | 46.92 | 47.89 | 1,146,379 | +0.65(+1.38%) |
Oct 21, 2011 | 46.85 | 47.24 | 46.70 | 47.24 | 855,538 | +1.18(+2.56%) |
Oct 20, 2011 | 46.00 | 46.19 | 45.37 | 46.06 | 1,147,058 | +0.35(+0.77%) |
Oct 19, 2011 | 46.03 | 46.48 | 45.63 | 45.70 | 1,653,626 | -1.12(-2.38%) |
Oct 18, 2011 | 45.90 | 47.15 | 45.51 | 46.82 | 1,876,440 | +1.30(+2.86%) |
Oct 17, 2011 | 45.86 | 45.89 | 45.46 | 45.52 | 1,848,047 | -0.75(-1.61%) |
Oct 14, 2011 | 46.08 | 46.54 | 45.83 | 46.27 | 1,803,843 | +1.20(+2.65%) |
Oct 13, 2011 | 44.54 | 45.10 | 44.16 | 45.07 | 1,390,818 | +0.38(+0.84%) |
Oct 12, 2011 | 44.44 | 45.15 | 44.09 | 44.69 | 1,645,930 | +0.47(+1.07%) |
Oct 11, 2011 | 43.73 | 44.25 | 43.60 | 44.22 | 1,362,639 | +0.27(+0.62%) |
Oct 10, 2011 | 43.11 | 44.07 | 43.07 | 43.95 | 1,510,579 | +1.81(+4.28%) |
Oct 07, 2011 | 42.62 | 42.98 | 42.06 | 42.14 | 1,686,181 | -0.06(-0.15%) |
Oct 06, 2011 | 41.87 | 42.24 | 41.68 | 42.21 | 1,709,086 | +1.04(+2.53%) |
Oct 05, 2011 | 40.38 | 41.19 | 40.05 | 41.16 | 3,442,542 | +1.04(+2.60%) |
Oct 04, 2011 | 38.92 | 40.14 | 38.41 | 40.12 | 2,892,213 | +1.28(+3.31%) |
Oct 03, 2011 | 40.01 | 40.57 | 38.84 | 38.84 | 2,288,579 | -1.79(-4.41%) |
Sep 30, 2011 | 40.80 | 41.43 | 40.59 | 40.62 | 3,166,790 | -1.24(-2.95%) |
Sep 29, 2011 | 42.37 | 42.56 | 41.13 | 41.86 | 2,350,939 | +0.67(+1.62%) |
Sep 28, 2011 | 42.36 | 42.68 | 41.10 | 41.19 | 2,837,452 | -0.01(-0.02%) |
Sep 27, 2011 | 41.06 | 41.48 | 40.84 | 41.20 | 3,635,174 | +1.16(+2.89%) |
Sep 26, 2011 | 39.50 | 40.07 | 38.77 | 40.05 | 1,954,898 | +0.90(+2.30%) |
Sep 23, 2011 | 38.06 | 39.24 | 38.03 | 39.15 | 3,198,701 | +0.06(+0.14%) |
Sep 22, 2011 | 39.00 | 39.46 | 38.66 | 39.09 | 2,896,792 | -1.20(-2.97%) |
Sep 21, 2011 | 41.29 | 41.93 | 40.27 | 40.29 | 3,295,548 | -0.31(-0.77%) |
Sep 20, 2011 | 40.83 | 41.29 | 40.38 | 40.60 | 2,787,411 | +0.10(+0.26%) |
Sep 19, 2011 | 39.58 | 40.69 | 39.16 | 40.50 | 3,430,550 | -0.95(-2.29%) |
Sep 16, 2011 | 41.40 | 41.79 | 40.93 | 41.44 | 3,099,338 | -0.04(-0.10%) |
Sep 15, 2011 | 41.27 | 41.59 | 40.74 | 41.48 | 3,043,471 | +1.12(+2.78%) |
Sep 14, 2011 | 39.45 | 40.67 | 38.83 | 40.36 | 5,803,030 | +0.69(+1.74%) |
Sep 13, 2011 | 38.91 | 39.72 | 38.79 | 39.67 | 3,315,086 | +0.22(+0.57%) |
Sep 12, 2011 | 38.46 | 39.46 | 38.43 | 39.45 | 3,582,196 | -0.06(-0.16%) |
Sep 09, 2011 | 40.28 | 40.50 | 39.41 | 39.51 | 3,225,782 | -1.65(-4.00%) |
Sep 08, 2011 | 41.56 | 42.14 | 41.03 | 41.15 | 2,694,380 | -1.31(-3.08%) |
Sep 07, 2011 | 41.62 | 42.46 | 41.52 | 42.46 | 1,518,569 | +1.61(+3.95%) |
Sep 06, 2011 | 40.06 | 40.92 | 40.03 | 40.85 | 1,971,840 | -0.87(-2.10%) |
Sep 02, 2011 | 42.17 | 42.37 | 41.60 | 41.72 | 1,644,914 | -1.42(-3.29%) |
Sep 01, 2011 | 43.15 | 43.71 | 42.80 | 43.14 | 3,740,929 | -0.60(-1.38%) |
Aug 31, 2011 | 43.86 | 44.57 | 43.51 | 43.75 | 2,387,492 | +0.50(+1.15%) |
Aug 30, 2011 | 42.74 | 43.47 | 42.45 | 43.25 | 1,813,596 | -0.39(-0.90%) |
Aug 29, 2011 | 43.06 | 43.65 | 43.02 | 43.64 | 1,533,845 | +1.00(+2.35%) |
Aug 26, 2011 | 41.63 | 42.74 | 41.19 | 42.64 | 3,531,090 | +1.53(+3.73%) |
Aug 25, 2011 | 42.12 | 42.29 | 40.87 | 41.11 | 2,150,724 | -1.19(-2.81%) |
Aug 24, 2011 | 42.17 | 42.57 | 41.60 | 42.29 | 2,522,455 | +0.83(+2.01%) |
Aug 23, 2011 | 40.75 | 41.46 | 40.47 | 41.46 | 2,199,444 | +1.75(+4.41%) |
Aug 22, 2011 | 40.75 | 40.75 | 39.47 | 39.71 | 2,121,082 | +0.61(+1.56%) |
Aug 19, 2011 | 38.84 | 40.08 | 38.75 | 39.10 | 3,009,294 | -0.14(-0.37%) |
Aug 18, 2011 | 40.05 | 40.06 | 38.77 | 39.24 | 3,690,162 | -2.77(-6.59%) |
Aug 17, 2011 | 42.41 | 43.00 | 41.60 | 42.01 | 1,501,535 | -0.65(-1.52%) |
Aug 16, 2011 | 42.53 | 43.35 | 42.26 | 42.66 | 1,701,806 | -0.48(-1.12%) |
Aug 15, 2011 | 43.12 | 43.44 | 42.66 | 43.14 | 1,635,905 | +0.72(+1.70%) |
Aug 12, 2011 | 42.38 | 42.74 | 41.39 | 42.42 | 3,000,270 | +0.72(+1.73%) |
Aug 11, 2011 | 40.51 | 42.23 | 40.26 | 41.70 | 2,864,866 | +1.56(+3.90%) |
Aug 10, 2011 | 42.12 | 42.16 | 39.95 | 40.14 | 4,469,816 | -3.36(-7.73%) |
Aug 09, 2011 | 42.68 | 43.55 | 41.15 | 43.50 | 2,692,801 | +2.35(+5.71%) |
Aug 08, 2011 | 42.68 | 43.25 | 41.11 | 41.15 | 3,096,681 | -4.08(-9.02%) |
Aug 05, 2011 | 45.51 | 45.91 | 43.71 | 45.22 | 4,931,546 | +0.39(+0.88%) |
Aug 04, 2011 | 46.42 | 46.60 | 44.72 | 44.83 | 3,678,472 | -3.16(-6.59%) |
Aug 03, 2011 | 48.06 | 48.16 | 46.77 | 47.99 | 2,032,289 | +0.42(+0.88%) |
Aug 02, 2011 | 48.20 | 48.75 | 47.53 | 47.57 | 2,179,572 | -1.71(-3.47%) |