Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.92 | 50.59 | 49.41 | 49.82 | 10,780,047 | -1.24(-2.42%) |
Oct 28, 2011 | 47.69 | 51.24 | 47.51 | 51.05 | 12,747,228 | +1.81(+3.68%) |
Oct 27, 2011 | 49.44 | 49.91 | 48.21 | 49.24 | 11,577,973 | +0.20(+0.41%) |
Oct 26, 2011 | 48.95 | 49.65 | 48.28 | 49.04 | 12,050,188 | +0.71(+1.47%) |
Oct 25, 2011 | 47.32 | 49.00 | 46.63 | 48.33 | 11,623,145 | +0.76(+1.60%) |
Oct 24, 2011 | 47.16 | 47.76 | 46.86 | 47.57 | 7,340,229 | +0.89(+1.90%) |
Oct 21, 2011 | 46.77 | 47.24 | 46.28 | 46.69 | 8,466,681 | +0.74(+1.61%) |
Oct 20, 2011 | 45.73 | 46.73 | 45.31 | 45.95 | 10,631,197 | -0.51(-1.09%) |
Oct 19, 2011 | 48.70 | 48.82 | 46.10 | 46.45 | 9,896,698 | -2.37(-4.86%) |
Oct 18, 2011 | 48.82 | 49.11 | 47.41 | 48.83 | 9,778,351 | -0.52(-1.06%) |
Oct 17, 2011 | 49.76 | 50.23 | 49.16 | 49.35 | 7,300,932 | -0.49(-0.99%) |
Oct 14, 2011 | 47.86 | 49.85 | 47.73 | 49.84 | 8,643,867 | +2.32(+4.88%) |
Oct 13, 2011 | 47.38 | 47.92 | 46.72 | 47.52 | 6,485,333 | -0.24(-0.50%) |
Oct 12, 2011 | 48.34 | 48.50 | 47.13 | 47.76 | 7,382,876 | -0.28(-0.57%) |
Oct 11, 2011 | 48.34 | 48.65 | 47.62 | 48.03 | 5,513,362 | -0.62(-1.27%) |
Oct 10, 2011 | 47.78 | 48.71 | 47.45 | 48.65 | 5,037,441 | +1.62(+3.46%) |
Oct 07, 2011 | 48.09 | 48.17 | 46.26 | 47.03 | 6,620,382 | -0.72(-1.51%) |
Oct 06, 2011 | 47.39 | 47.80 | 46.96 | 47.75 | 7,754,730 | +0.78(+1.67%) |
Oct 05, 2011 | 45.51 | 47.13 | 45.08 | 46.97 | 9,994,744 | +1.29(+2.82%) |
Oct 04, 2011 | 46.42 | 46.75 | 43.94 | 45.68 | 14,082,075 | -1.48(-3.15%) |
Oct 03, 2011 | 48.56 | 48.89 | 47.14 | 47.16 | 9,809,134 | +0.24(+0.51%) |
Sep 30, 2011 | 45.89 | 48.86 | 45.84 | 46.92 | 11,450,562 | +0.32(+0.69%) |
Sep 29, 2011 | 46.42 | 46.92 | 45.55 | 46.60 | 8,045,066 | +0.74(+1.61%) |
Sep 28, 2011 | 47.32 | 48.17 | 45.81 | 45.87 | 8,656,363 | -1.43(-3.03%) |
Sep 27, 2011 | 49.53 | 49.60 | 46.97 | 47.30 | 11,469,496 | -0.70(-1.46%) |
Sep 26, 2011 | 46.19 | 48.15 | 45.87 | 48.00 | 10,621,312 | +1.14(+2.43%) |
Sep 23, 2011 | 47.04 | 47.33 | 45.55 | 46.86 | 15,995,857 | -1.77(-3.65%) |
Sep 22, 2011 | 47.98 | 49.05 | 47.44 | 48.63 | 13,638,228 | -1.82(-3.61%) |
Sep 21, 2011 | 51.36 | 52.35 | 50.38 | 50.45 | 11,629,139 | -1.65(-3.18%) |
Sep 20, 2011 | 49.37 | 53.11 | 49.27 | 52.10 | 20,339,566 | +2.71(+5.48%) |
Sep 19, 2011 | 49.32 | 50.22 | 49.19 | 49.40 | 10,329,188 | +0.41(+0.84%) |
Sep 16, 2011 | 48.05 | 49.03 | 47.89 | 48.99 | 10,104,006 | +1.07(+2.22%) |
Sep 15, 2011 | 47.13 | 47.94 | 46.45 | 47.92 | 8,509,920 | +0.09(+0.19%) |
Sep 14, 2011 | 47.81 | 48.07 | 47.15 | 47.83 | 10,227,110 | -0.07(-0.16%) |
Sep 13, 2011 | 47.58 | 48.32 | 46.48 | 47.91 | 11,211,229 | +0.15(+0.31%) |
Sep 12, 2011 | 48.12 | 48.26 | 46.39 | 47.76 | 10,816,809 | -0.89(-1.82%) |
Sep 09, 2011 | 48.66 | 49.65 | 48.21 | 48.65 | 11,037,422 | -0.30(-0.61%) |
Sep 08, 2011 | 48.99 | 49.49 | 48.54 | 48.94 | 12,473,166 | +1.38(+2.90%) |
Sep 07, 2011 | 47.23 | 47.58 | 46.00 | 47.57 | 13,443,823 | -0.52(-1.09%) |
Sep 06, 2011 | 48.15 | 49.03 | 47.57 | 48.09 | 13,922,791 | +0.25(+0.53%) |
Sep 02, 2011 | 47.21 | 47.96 | 46.91 | 47.83 | 13,698,428 | +1.48(+3.20%) |
Sep 01, 2011 | 46.33 | 46.87 | 45.82 | 46.35 | 8,091,484 | -0.11(-0.24%) |
Aug 31, 2011 | 46.88 | 47.23 | 45.97 | 46.46 | 13,323,892 | -0.38(-0.81%) |
Aug 30, 2011 | 46.43 | 47.08 | 46.02 | 46.84 | 10,066,593 | +0.73(+1.58%) |
Aug 29, 2011 | 46.42 | 46.45 | 45.27 | 46.11 | 6,674,514 | -0.01(-0.03%) |
Aug 26, 2011 | 45.04 | 46.13 | 44.11 | 46.13 | 7,998,623 | +0.99(+2.20%) |
Aug 25, 2011 | 43.72 | 45.33 | 42.96 | 45.13 | 10,445,965 | +0.42(+0.95%) |
Aug 24, 2011 | 45.45 | 45.61 | 43.63 | 44.71 | 15,770,124 | -0.73(-1.62%) |
Aug 23, 2011 | 45.71 | 46.27 | 44.74 | 45.44 | 14,376,534 | -1.19(-2.56%) |
Aug 22, 2011 | 45.26 | 47.15 | 45.16 | 46.64 | 14,092,851 | +2.06(+4.63%) |
Aug 19, 2011 | 44.09 | 45.12 | 44.09 | 44.58 | 12,132,203 | +1.23(+2.84%) |
Aug 18, 2011 | 44.15 | 44.48 | 43.07 | 43.34 | 11,160,173 | -0.47(-1.08%) |
Aug 17, 2011 | 43.76 | 44.42 | 43.57 | 43.82 | 5,916,095 | +0.25(+0.58%) |
Aug 16, 2011 | 43.67 | 44.48 | 43.27 | 43.57 | 9,425,269 | -0.22(-0.51%) |
Aug 15, 2011 | 42.72 | 43.87 | 41.92 | 43.79 | 9,716,659 | +1.17(+2.75%) |
Aug 12, 2011 | 42.41 | 42.86 | 42.00 | 42.62 | 11,733,797 | -0.64(-1.48%) |
Aug 11, 2011 | 41.40 | 43.43 | 41.06 | 43.26 | 16,742,029 | +1.85(+4.46%) |
Aug 10, 2011 | 41.75 | 42.29 | 40.72 | 41.41 | 21,221,502 | +0.30(+0.74%) |
Aug 09, 2011 | 41.54 | 41.13 | 39.26 | 41.10 | 20,678,786 | +0.94(+2.35%) |
Aug 08, 2011 | 41.54 | 42.56 | 40.11 | 40.16 | 22,709,758 | -0.21(-0.51%) |
Aug 05, 2011 | 40.64 | 41.94 | 39.61 | 40.37 | 17,389,202 | -0.02(-0.06%) |
Aug 04, 2011 | 42.42 | 42.80 | 40.21 | 40.39 | 17,979,060 | -1.99(-4.69%) |
Aug 03, 2011 | 41.81 | 43.07 | 41.81 | 42.38 | 12,307,474 | +0.73(+1.76%) |
Aug 02, 2011 | 41.26 | 42.18 | 40.96 | 41.65 | 9,971,970 | +0.59(+1.45%) |