Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.14 | 49.43 | 48.45 | 48.45 | 3,134,715 | -1.75(-3.49%) |
Oct 28, 2011 | 49.86 | 50.34 | 49.73 | 50.20 | 1,794,037 | -0.14(-0.29%) |
Oct 27, 2011 | 49.68 | 50.92 | 49.24 | 50.35 | 2,882,426 | +1.69(+3.46%) |
Oct 26, 2011 | 48.97 | 49.13 | 47.68 | 48.66 | 2,645,040 | +1.04(+2.19%) |
Oct 25, 2011 | 47.90 | 48.08 | 47.08 | 47.62 | 1,464,351 | -0.28(-0.59%) |
Oct 24, 2011 | 46.94 | 47.90 | 46.93 | 47.90 | 1,146,079 | +0.65(+1.38%) |
Oct 21, 2011 | 46.86 | 47.25 | 46.71 | 47.25 | 855,314 | +1.18(+2.56%) |
Oct 20, 2011 | 46.01 | 46.21 | 45.38 | 46.07 | 1,146,758 | +0.35(+0.77%) |
Oct 19, 2011 | 46.05 | 46.49 | 45.64 | 45.72 | 1,653,194 | -1.12(-2.38%) |
Oct 18, 2011 | 45.91 | 47.16 | 45.52 | 46.83 | 1,875,949 | +1.30(+2.86%) |
Oct 17, 2011 | 45.87 | 45.90 | 45.48 | 45.53 | 1,847,564 | -0.75(-1.61%) |
Oct 14, 2011 | 46.09 | 46.55 | 45.84 | 46.28 | 1,803,371 | +1.20(+2.65%) |
Oct 13, 2011 | 44.55 | 45.11 | 44.18 | 45.08 | 1,390,454 | +0.38(+0.84%) |
Oct 12, 2011 | 44.45 | 45.16 | 44.10 | 44.71 | 1,645,499 | +0.47(+1.07%) |
Oct 11, 2011 | 43.74 | 44.26 | 43.61 | 44.23 | 1,362,283 | +0.27(+0.62%) |
Oct 10, 2011 | 43.12 | 44.08 | 43.08 | 43.96 | 1,510,184 | +1.81(+4.28%) |
Oct 07, 2011 | 42.63 | 42.99 | 42.07 | 42.15 | 1,685,740 | -0.06(-0.15%) |
Oct 06, 2011 | 41.88 | 42.25 | 41.70 | 42.22 | 1,708,640 | +1.04(+2.53%) |
Oct 05, 2011 | 40.39 | 41.21 | 40.07 | 41.17 | 3,441,642 | +1.04(+2.60%) |
Oct 04, 2011 | 38.93 | 40.15 | 38.42 | 40.13 | 2,891,456 | +1.28(+3.31%) |
Oct 03, 2011 | 40.02 | 40.58 | 38.85 | 38.85 | 2,287,980 | -1.79(-4.41%) |
Sep 30, 2011 | 40.81 | 41.44 | 40.60 | 40.64 | 3,165,962 | -1.24(-2.95%) |
Sep 29, 2011 | 42.39 | 42.57 | 41.14 | 41.87 | 2,350,324 | +0.67(+1.62%) |
Sep 28, 2011 | 42.37 | 42.69 | 41.11 | 41.21 | 2,836,710 | -0.01(-0.02%) |
Sep 27, 2011 | 41.07 | 41.49 | 40.85 | 41.21 | 3,634,223 | +1.16(+2.89%) |
Sep 26, 2011 | 39.51 | 40.08 | 38.78 | 40.06 | 1,954,387 | +0.90(+2.30%) |
Sep 23, 2011 | 38.07 | 39.25 | 38.04 | 39.16 | 3,197,865 | +0.06(+0.14%) |
Sep 22, 2011 | 39.01 | 39.47 | 38.67 | 39.10 | 2,896,034 | -1.20(-2.97%) |
Sep 21, 2011 | 41.30 | 41.94 | 40.28 | 40.30 | 3,294,687 | -0.31(-0.77%) |
Sep 20, 2011 | 40.84 | 41.30 | 40.39 | 40.61 | 2,786,682 | +0.10(+0.26%) |
Sep 19, 2011 | 39.59 | 40.70 | 39.17 | 40.51 | 3,429,653 | -0.95(-2.28%) |
Sep 16, 2011 | 41.41 | 41.80 | 40.94 | 41.45 | 3,098,528 | -0.04(-0.10%) |
Sep 15, 2011 | 41.28 | 41.60 | 40.75 | 41.49 | 3,042,675 | +1.12(+2.78%) |
Sep 14, 2011 | 39.46 | 40.68 | 38.84 | 40.37 | 5,801,513 | +0.69(+1.74%) |
Sep 13, 2011 | 38.92 | 39.73 | 38.81 | 39.68 | 3,314,219 | +0.22(+0.57%) |
Sep 12, 2011 | 38.47 | 39.47 | 38.44 | 39.46 | 3,581,259 | -0.06(-0.16%) |
Sep 09, 2011 | 40.29 | 40.51 | 39.42 | 39.52 | 3,224,939 | -1.65(-4.00%) |
Sep 08, 2011 | 41.57 | 42.15 | 41.04 | 41.17 | 2,693,676 | -1.31(-3.08%) |
Sep 07, 2011 | 41.63 | 42.47 | 41.53 | 42.47 | 1,518,172 | +1.61(+3.95%) |
Sep 06, 2011 | 40.07 | 40.93 | 40.04 | 40.86 | 1,971,325 | -0.88(-2.10%) |
Sep 02, 2011 | 42.18 | 42.39 | 41.61 | 41.74 | 1,644,484 | -1.42(-3.29%) |
Sep 01, 2011 | 43.16 | 43.73 | 42.81 | 43.16 | 3,739,951 | -0.60(-1.38%) |
Aug 31, 2011 | 43.87 | 44.58 | 43.53 | 43.76 | 2,386,868 | +0.50(+1.15%) |
Aug 30, 2011 | 42.75 | 43.49 | 42.47 | 43.26 | 1,813,121 | -0.39(-0.90%) |
Aug 29, 2011 | 43.08 | 43.66 | 43.04 | 43.65 | 1,533,444 | +1.00(+2.35%) |
Aug 26, 2011 | 41.64 | 42.75 | 41.21 | 42.65 | 3,530,166 | +1.53(+3.73%) |
Aug 25, 2011 | 42.13 | 42.31 | 40.88 | 41.12 | 2,150,162 | -1.19(-2.81%) |
Aug 24, 2011 | 42.18 | 42.59 | 41.61 | 42.31 | 2,521,796 | +0.83(+2.01%) |
Aug 23, 2011 | 40.76 | 41.47 | 40.48 | 41.47 | 2,198,869 | +1.75(+4.41%) |
Aug 22, 2011 | 40.76 | 40.76 | 39.48 | 39.72 | 2,120,528 | +0.61(+1.56%) |
Aug 19, 2011 | 38.85 | 40.09 | 38.76 | 39.11 | 3,008,507 | -0.14(-0.37%) |
Aug 18, 2011 | 40.07 | 40.07 | 38.78 | 39.25 | 3,689,197 | -2.77(-6.59%) |
Aug 17, 2011 | 42.42 | 43.01 | 41.61 | 42.02 | 1,501,142 | -0.65(-1.52%) |
Aug 16, 2011 | 42.54 | 43.36 | 42.27 | 42.67 | 1,701,361 | -0.48(-1.12%) |
Aug 15, 2011 | 43.13 | 43.45 | 42.67 | 43.16 | 1,635,478 | +0.72(+1.70%) |
Aug 12, 2011 | 42.39 | 42.75 | 41.40 | 42.43 | 2,999,486 | +0.72(+1.73%) |
Aug 11, 2011 | 40.52 | 42.24 | 40.27 | 41.71 | 2,864,117 | +1.57(+3.90%) |
Aug 10, 2011 | 42.13 | 42.17 | 39.96 | 40.15 | 4,468,648 | -3.36(-7.73%) |
Aug 09, 2011 | 42.69 | 43.56 | 41.16 | 43.51 | 2,692,097 | +2.35(+5.71%) |
Aug 08, 2011 | 42.69 | 43.26 | 41.12 | 41.16 | 3,095,872 | -4.08(-9.02%) |
Aug 05, 2011 | 45.52 | 45.92 | 43.73 | 45.24 | 4,930,257 | +0.39(+0.88%) |
Aug 04, 2011 | 46.43 | 46.62 | 44.73 | 44.84 | 3,677,511 | -3.16(-6.59%) |
Aug 03, 2011 | 48.07 | 48.17 | 46.78 | 48.00 | 2,031,758 | +0.42(+0.88%) |
Aug 02, 2011 | 48.21 | 48.77 | 47.54 | 47.59 | 2,179,003 | -1.71(-3.47%) |