Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.93 | 48.02 | 47.21 | 47.25 | 3,719,001 | -1.30(-2.68%) |
Oct 28, 2011 | 48.38 | 48.63 | 48.20 | 48.56 | 5,689,664 | -0.02(-0.03%) |
Oct 27, 2011 | 48.08 | 48.90 | 47.79 | 48.58 | 2,005,481 | +1.76(+3.77%) |
Oct 26, 2011 | 46.75 | 47.01 | 46.03 | 46.81 | 2,939,348 | +0.61(+1.33%) |
Oct 25, 2011 | 46.88 | 46.88 | 46.10 | 46.20 | 4,296,500 | -0.96(-2.03%) |
Oct 24, 2011 | 46.66 | 47.24 | 46.59 | 47.16 | 2,313,020 | +0.63(+1.35%) |
Oct 21, 2011 | 46.24 | 46.60 | 46.06 | 46.53 | 1,770,564 | +0.88(+1.94%) |
Oct 20, 2011 | 45.49 | 45.79 | 44.85 | 45.64 | 2,625,224 | +0.30(+0.66%) |
Oct 19, 2011 | 45.72 | 46.13 | 45.19 | 45.34 | 2,828,950 | -0.43(-0.95%) |
Oct 18, 2011 | 44.61 | 46.14 | 44.37 | 45.78 | 3,056,053 | +1.09(+2.45%) |
Oct 17, 2011 | 45.38 | 45.39 | 44.56 | 44.68 | 2,251,515 | -0.92(-2.02%) |
Oct 14, 2011 | 45.52 | 45.61 | 45.10 | 45.61 | 2,013,107 | +0.69(+1.53%) |
Oct 13, 2011 | 44.89 | 45.09 | 44.36 | 44.92 | 2,828,421 | -0.23(-0.51%) |
Oct 12, 2011 | 45.02 | 45.67 | 44.86 | 45.15 | 1,909,134 | +0.50(+1.12%) |
Oct 11, 2011 | 44.45 | 44.81 | 44.30 | 44.65 | 3,409,936 | -0.06(-0.13%) |
Oct 10, 2011 | 43.97 | 44.71 | 43.97 | 44.71 | 1,444,837 | +1.51(+3.49%) |
Oct 07, 2011 | 43.99 | 44.00 | 43.03 | 43.20 | 4,952,281 | -0.48(-1.10%) |
Oct 06, 2011 | 43.26 | 43.74 | 43.19 | 43.68 | 3,087,858 | +0.85(+1.99%) |
Oct 05, 2011 | 42.09 | 42.92 | 41.72 | 42.83 | 3,377,606 | +0.85(+2.03%) |
Oct 04, 2011 | 40.44 | 42.08 | 40.04 | 41.97 | 6,434,539 | +0.94(+2.28%) |
Oct 03, 2011 | 42.33 | 42.73 | 40.99 | 41.04 | 6,412,688 | -1.36(-3.22%) |
Sep 30, 2011 | 42.91 | 43.23 | 42.38 | 42.40 | 6,928,573 | -1.08(-2.48%) |
Sep 29, 2011 | 43.61 | 43.88 | 42.66 | 43.48 | 3,157,243 | +0.63(+1.47%) |
Sep 28, 2011 | 43.98 | 44.15 | 42.80 | 42.85 | 2,720,476 | -1.03(-2.34%) |
Sep 27, 2011 | 44.29 | 44.65 | 43.58 | 43.88 | 2,664,884 | +0.53(+1.23%) |
Sep 26, 2011 | 42.70 | 43.41 | 42.17 | 43.34 | 2,780,157 | +1.09(+2.59%) |
Sep 23, 2011 | 41.77 | 42.47 | 41.67 | 42.25 | 5,336,705 | +0.30(+0.72%) |
Sep 22, 2011 | 41.98 | 42.46 | 41.38 | 41.95 | 3,846,509 | -1.26(-2.91%) |
Sep 21, 2011 | 44.78 | 44.87 | 43.21 | 43.21 | 2,093,810 | -1.59(-3.56%) |
Sep 20, 2011 | 45.09 | 45.49 | 44.77 | 44.80 | 1,561,990 | -0.04(-0.08%) |
Sep 19, 2011 | 44.77 | 45.10 | 44.41 | 44.84 | 2,371,890 | -0.68(-1.49%) |
Sep 16, 2011 | 45.50 | 45.72 | 45.06 | 45.51 | 1,706,811 | +0.24(+0.53%) |
Sep 15, 2011 | 44.96 | 45.30 | 44.61 | 45.28 | 2,732,410 | +0.80(+1.81%) |
Sep 14, 2011 | 44.12 | 44.99 | 43.50 | 44.47 | 1,720,898 | +0.54(+1.24%) |
Sep 13, 2011 | 43.70 | 44.11 | 43.35 | 43.93 | 2,740,774 | +0.39(+0.89%) |
Sep 12, 2011 | 42.68 | 43.56 | 42.55 | 43.54 | 2,989,068 | +0.31(+0.71%) |
Sep 09, 2011 | 43.93 | 44.08 | 43.04 | 43.24 | 2,569,305 | -1.17(-2.63%) |
Sep 08, 2011 | 44.61 | 45.11 | 44.32 | 44.41 | 4,159,527 | -0.52(-1.16%) |
Sep 07, 2011 | 44.26 | 44.96 | 44.11 | 44.93 | 3,894,622 | +1.39(+3.18%) |
Sep 06, 2011 | 42.72 | 43.62 | 42.67 | 43.54 | 2,180,297 | -0.44(-1.00%) |
Sep 02, 2011 | 44.33 | 44.52 | 43.88 | 43.98 | 1,835,086 | -1.28(-2.83%) |
Sep 01, 2011 | 45.87 | 46.19 | 45.21 | 45.26 | 3,628,832 | -0.60(-1.32%) |
Aug 31, 2011 | 45.92 | 46.28 | 45.48 | 45.87 | 2,163,285 | +0.37(+0.80%) |
Aug 30, 2011 | 45.37 | 45.86 | 44.93 | 45.50 | 2,171,927 | -0.02(-0.05%) |
Aug 29, 2011 | 44.74 | 45.56 | 44.73 | 45.52 | 1,648,060 | +1.42(+3.23%) |
Aug 26, 2011 | 43.37 | 44.36 | 42.69 | 44.10 | 2,472,658 | +0.47(+1.08%) |
Aug 25, 2011 | 44.77 | 44.97 | 43.44 | 43.63 | 2,501,684 | -0.66(-1.50%) |
Aug 24, 2011 | 43.42 | 44.35 | 43.39 | 44.29 | 1,721,197 | +0.74(+1.71%) |
Aug 23, 2011 | 42.54 | 43.59 | 42.19 | 43.55 | 2,387,876 | +1.20(+2.83%) |
Aug 22, 2011 | 43.41 | 43.43 | 42.23 | 42.35 | 2,478,638 | -0.04(-0.11%) |
Aug 19, 2011 | 42.57 | 43.57 | 42.36 | 42.39 | 2,457,022 | -0.76(-1.76%) |
Aug 18, 2011 | 43.88 | 43.88 | 42.74 | 43.15 | 3,418,261 | -1.87(-4.15%) |
Aug 17, 2011 | 45.19 | 45.59 | 44.68 | 45.02 | 2,199,600 | +0.11(+0.25%) |
Aug 16, 2011 | 44.90 | 45.37 | 44.48 | 44.91 | 3,281,146 | -0.47(-1.03%) |
Aug 15, 2011 | 44.61 | 45.39 | 44.61 | 45.38 | 2,400,717 | +1.21(+2.75%) |
Aug 12, 2011 | 44.57 | 44.86 | 43.96 | 44.17 | 2,829,672 | +0.12(+0.27%) |
Aug 11, 2011 | 42.31 | 44.67 | 42.29 | 44.05 | 3,692,535 | +2.09(+4.97%) |
Aug 10, 2011 | 43.09 | 43.54 | 41.91 | 41.96 | 5,604,270 | -2.01(-4.57%) |
Aug 09, 2011 | 44.94 | 44.01 | 41.17 | 43.97 | 6,300,522 | +2.09(+5.00%) |
Aug 08, 2011 | 43.78 | 44.38 | 41.75 | 41.88 | 5,968,854 | -3.19(-7.07%) |
Aug 05, 2011 | 45.77 | 45.95 | 43.93 | 45.07 | 7,298,740 | -0.19(-0.43%) |
Aug 04, 2011 | 46.93 | 47.03 | 45.23 | 45.26 | 6,642,262 | -2.36(-4.96%) |
Aug 03, 2011 | 47.50 | 47.65 | 46.67 | 47.62 | 4,297,323 | +0.15(+0.31%) |
Aug 02, 2011 | 48.37 | 48.57 | 47.45 | 47.47 | 4,676,689 | -1.27(-2.60%) |