Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.01 | 49.04 | 47.44 | 47.49 | 50,307,880 | -2.06(-4.16%) |
Oct 28, 2011 | 49.26 | 49.86 | 48.92 | 49.55 | 35,772,428 | -0.24(-0.49%) |
Oct 27, 2011 | 49.82 | 49.99 | 49.07 | 49.80 | 58,366,792 | +0.49(+1.00%) |
Oct 26, 2011 | 48.75 | 49.43 | 48.22 | 49.30 | 44,675,344 | +0.99(+2.05%) |
Oct 25, 2011 | 48.55 | 48.95 | 48.08 | 48.31 | 38,528,100 | -0.44(-0.91%) |
Oct 24, 2011 | 48.60 | 48.96 | 48.38 | 48.76 | 32,655,126 | +0.02(+0.05%) |
Oct 21, 2011 | 48.40 | 48.75 | 48.15 | 48.73 | 45,801,628 | +0.86(+1.80%) |
Oct 20, 2011 | 47.63 | 48.11 | 47.33 | 47.87 | 36,546,632 | +0.17(+0.36%) |
Oct 19, 2011 | 47.78 | 48.19 | 47.39 | 47.70 | 34,382,356 | -0.28(-0.58%) |
Oct 18, 2011 | 47.18 | 48.36 | 46.84 | 47.98 | 39,262,128 | +0.86(+1.83%) |
Oct 17, 2011 | 47.36 | 47.74 | 46.90 | 47.12 | 30,971,768 | -0.39(-0.82%) |
Oct 14, 2011 | 46.89 | 47.58 | 46.87 | 47.50 | 29,386,362 | +1.06(+2.28%) |
Oct 13, 2011 | 46.35 | 46.70 | 46.12 | 46.45 | 32,129,542 | -0.48(-1.02%) |
Oct 12, 2011 | 46.67 | 47.23 | 46.41 | 46.93 | 36,565,568 | +0.54(+1.17%) |
Oct 11, 2011 | 46.09 | 46.63 | 46.04 | 46.39 | 29,356,532 | -0.01(-0.01%) |
Oct 10, 2011 | 45.45 | 46.40 | 45.40 | 46.39 | 33,629,976 | +1.65(+3.70%) |
Oct 07, 2011 | 45.29 | 45.32 | 44.41 | 44.74 | 38,763,420 | -0.20(-0.45%) |
Oct 06, 2011 | 44.36 | 45.00 | 44.35 | 44.94 | 40,892,776 | -0.04(-0.08%) |
Oct 05, 2011 | 44.20 | 45.00 | 43.92 | 44.97 | 46,432,984 | +0.68(+1.54%) |
Oct 04, 2011 | 42.72 | 44.49 | 42.09 | 44.29 | 59,934,456 | +1.02(+2.36%) |
Oct 03, 2011 | 43.72 | 44.45 | 43.27 | 43.27 | 50,959,608 | -0.90(-2.04%) |
Sep 30, 2011 | 44.25 | 45.36 | 44.17 | 44.17 | 50,843,312 | -0.76(-1.69%) |
Sep 29, 2011 | 44.47 | 45.03 | 44.20 | 44.93 | 45,569,228 | +1.10(+2.51%) |
Sep 28, 2011 | 44.05 | 45.18 | 43.70 | 43.83 | 42,794,484 | -0.51(-1.15%) |
Sep 27, 2011 | 44.60 | 45.21 | 44.04 | 44.34 | 43,881,480 | +0.72(+1.66%) |
Sep 26, 2011 | 42.58 | 43.72 | 42.27 | 43.62 | 49,891,156 | +1.47(+3.48%) |
Sep 23, 2011 | 41.64 | 42.64 | 41.31 | 42.15 | 43,710,268 | +0.04(+0.10%) |
Sep 22, 2011 | 42.54 | 42.85 | 41.46 | 42.11 | 71,070,472 | -1.66(-3.79%) |
Sep 21, 2011 | 44.93 | 45.18 | 43.68 | 43.77 | 39,142,308 | -1.24(-2.76%) |
Sep 20, 2011 | 44.93 | 45.60 | 44.66 | 45.01 | 33,576,104 | +0.19(+0.42%) |
Sep 19, 2011 | 44.34 | 45.07 | 44.09 | 44.82 | 32,592,982 | -0.52(-1.14%) |
Sep 16, 2011 | 45.32 | 45.46 | 44.74 | 45.34 | 56,981,852 | +0.33(+0.73%) |
Sep 15, 2011 | 44.66 | 45.04 | 44.20 | 45.01 | 35,937,604 | +0.83(+1.89%) |
Sep 14, 2011 | 43.76 | 44.86 | 43.28 | 44.18 | 42,795,232 | +0.60(+1.38%) |
Sep 13, 2011 | 43.64 | 43.78 | 43.06 | 43.58 | 37,531,084 | -0.12(-0.26%) |
Sep 12, 2011 | 42.78 | 43.72 | 42.49 | 43.69 | 43,089,284 | +0.50(+1.17%) |
Sep 09, 2011 | 43.89 | 44.13 | 42.93 | 43.19 | 45,989,344 | -1.10(-2.49%) |
Sep 08, 2011 | 44.63 | 45.21 | 44.12 | 44.29 | 36,888,952 | -0.50(-1.13%) |
Sep 07, 2011 | 43.93 | 44.79 | 43.64 | 44.79 | 37,996,572 | +1.52(+3.51%) |
Sep 06, 2011 | 42.66 | 43.37 | 42.52 | 43.27 | 41,764,524 | -0.60(-1.37%) |
Sep 02, 2011 | 43.86 | 44.21 | 43.48 | 43.87 | 34,647,892 | -0.82(-1.84%) |
Sep 01, 2011 | 45.10 | 45.53 | 44.67 | 44.69 | 38,465,240 | -0.32(-0.72%) |
Aug 31, 2011 | 45.22 | 45.53 | 44.60 | 45.02 | 47,990,012 | +0.07(+0.15%) |
Aug 30, 2011 | 44.76 | 45.25 | 44.38 | 44.95 | 36,892,532 | -0.13(-0.28%) |
Aug 29, 2011 | 44.60 | 45.14 | 44.38 | 45.08 | 31,186,964 | +0.90(+2.04%) |
Aug 26, 2011 | 43.11 | 44.40 | 42.70 | 44.18 | 44,360,240 | +0.53(+1.21%) |
Aug 25, 2011 | 44.79 | 44.96 | 43.34 | 43.65 | 50,808,404 | -1.08(-2.41%) |
Aug 24, 2011 | 44.37 | 44.92 | 43.95 | 44.72 | 37,411,884 | -0.07(-0.16%) |
Aug 23, 2011 | 42.94 | 44.88 | 42.89 | 44.80 | 62,579,640 | +2.12(+4.96%) |
Aug 22, 2011 | 43.88 | 43.89 | 42.32 | 42.68 | 44,719,356 | +0.23(+0.54%) |
Aug 19, 2011 | 42.61 | 43.78 | 42.37 | 42.45 | 57,445,168 | -0.69(-1.61%) |
Aug 18, 2011 | 44.04 | 44.27 | 42.70 | 43.14 | 58,301,972 | -1.96(-4.34%) |
Aug 17, 2011 | 45.18 | 45.46 | 44.70 | 45.10 | 30,039,852 | +0.40(+0.90%) |
Aug 16, 2011 | 44.61 | 45.21 | 44.29 | 44.70 | 43,311,904 | -0.48(-1.06%) |
Aug 15, 2011 | 44.42 | 45.23 | 44.24 | 45.18 | 38,456,504 | +1.39(+3.18%) |
Aug 12, 2011 | 44.01 | 44.46 | 43.55 | 43.79 | 51,184,716 | +0.26(+0.59%) |
Aug 11, 2011 | 41.85 | 44.03 | 41.74 | 43.53 | 82,754,040 | +2.16(+5.22%) |
Aug 10, 2011 | 43.02 | 43.17 | 41.03 | 41.37 | 78,527,288 | -1.91(-4.41%) |
Aug 09, 2011 | 43.95 | 43.42 | 40.50 | 43.28 | 102,181,912 | +0.88(+2.07%) |
Aug 08, 2011 | 43.95 | 44.37 | 42.23 | 42.41 | 97,410,624 | -2.80(-6.19%) |
Aug 05, 2011 | 45.32 | 45.79 | 43.54 | 45.20 | 78,069,600 | +0.59(+1.33%) |
Aug 04, 2011 | 46.33 | 46.60 | 44.41 | 44.61 | 70,548,696 | -2.34(-4.99%) |
Aug 03, 2011 | 47.09 | 47.19 | 46.20 | 46.96 | 46,960,732 | -0.07(-0.15%) |
Aug 02, 2011 | 47.67 | 48.10 | 47.02 | 47.03 | 47,020,748 | -1.06(-2.21%) |