Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.51 | 50.73 | 50.02 | 50.02 | 160,918 | -1.03(-2.02%) |
Oct 28, 2011 | 50.74 | 51.13 | 50.63 | 51.05 | 77,074 | +0.22(+0.43%) |
Oct 27, 2011 | 50.77 | 51.05 | 50.20 | 50.84 | 176,234 | +1.14(+2.29%) |
Oct 26, 2011 | 49.55 | 49.89 | 49.02 | 49.70 | 85,103 | +0.68(+1.39%) |
Oct 25, 2011 | 49.86 | 49.93 | 49.00 | 49.01 | 64,332 | -1.08(-2.16%) |
Oct 24, 2011 | 49.35 | 50.17 | 49.35 | 50.09 | 81,950 | +0.82(+1.66%) |
Oct 21, 2011 | 48.91 | 49.35 | 48.87 | 49.28 | 52,530 | +0.90(+1.87%) |
Oct 20, 2011 | 48.40 | 48.48 | 47.72 | 48.38 | 74,052 | +0.13(+0.27%) |
Oct 19, 2011 | 48.61 | 48.97 | 48.11 | 48.25 | 67,777 | -0.25(-0.51%) |
Oct 18, 2011 | 47.97 | 48.85 | 47.62 | 48.50 | 82,775 | +0.51(+1.06%) |
Oct 17, 2011 | 48.84 | 48.84 | 47.99 | 47.99 | 45,778 | -1.02(-2.07%) |
Oct 14, 2011 | 49.08 | 49.08 | 48.71 | 49.00 | 176,688 | +0.46(+0.94%) |
Oct 13, 2011 | 48.30 | 48.66 | 48.11 | 48.55 | 44,963 | +0.03(+0.07%) |
Oct 12, 2011 | 48.70 | 48.99 | 48.50 | 48.51 | 73,529 | +0.16(+0.33%) |
Oct 11, 2011 | 48.32 | 48.54 | 48.26 | 48.36 | 45,909 | -0.17(-0.36%) |
Oct 10, 2011 | 48.06 | 48.55 | 48.06 | 48.53 | 54,173 | +1.16(+2.44%) |
Oct 07, 2011 | 47.64 | 47.78 | 47.25 | 47.37 | 137,440 | -0.16(-0.33%) |
Oct 06, 2011 | 46.95 | 47.56 | 46.82 | 47.53 | 80,969 | +0.58(+1.24%) |
Oct 05, 2011 | 46.21 | 46.99 | 46.02 | 46.95 | 76,929 | +0.81(+1.75%) |
Oct 04, 2011 | 45.03 | 46.14 | 44.71 | 46.14 | 101,684 | +0.57(+1.26%) |
Oct 03, 2011 | 47.00 | 47.50 | 45.57 | 45.57 | 158,373 | -1.61(-3.42%) |
Sep 30, 2011 | 47.14 | 48.08 | 47.14 | 47.18 | 89,769 | -0.63(-1.32%) |
Sep 29, 2011 | 48.10 | 48.41 | 47.07 | 47.81 | 118,507 | +0.31(+0.65%) |
Sep 28, 2011 | 48.51 | 48.63 | 47.50 | 47.51 | 61,270 | -0.96(-1.97%) |
Sep 27, 2011 | 48.47 | 49.07 | 48.21 | 48.46 | 81,301 | +0.76(+1.59%) |
Sep 26, 2011 | 47.59 | 47.73 | 46.80 | 47.71 | 50,865 | +0.71(+1.51%) |
Sep 23, 2011 | 46.61 | 47.09 | 46.43 | 47.00 | 114,723 | +0.17(+0.37%) |
Sep 22, 2011 | 46.63 | 47.09 | 46.29 | 46.82 | 88,457 | -1.06(-2.21%) |
Sep 21, 2011 | 49.14 | 49.24 | 47.88 | 47.88 | 75,492 | -1.27(-2.57%) |
Sep 20, 2011 | 49.08 | 49.70 | 48.76 | 49.15 | 74,843 | +0.32(+0.66%) |
Sep 19, 2011 | 48.52 | 49.02 | 48.41 | 48.82 | 84,801 | -0.42(-0.85%) |
Sep 16, 2011 | 49.15 | 49.40 | 48.94 | 49.24 | 29,064 | +0.17(+0.36%) |
Sep 15, 2011 | 48.98 | 49.06 | 48.27 | 49.06 | 32,418 | +0.49(+1.01%) |
Sep 14, 2011 | 48.25 | 49.10 | 47.55 | 48.57 | 59,396 | +0.56(+1.16%) |
Sep 13, 2011 | 47.64 | 48.16 | 47.48 | 48.01 | 51,686 | +0.51(+1.07%) |
Sep 12, 2011 | 46.72 | 47.56 | 46.65 | 47.51 | 74,050 | +0.12(+0.25%) |
Sep 09, 2011 | 48.44 | 48.44 | 47.20 | 47.39 | 65,068 | -1.45(-2.96%) |
Sep 08, 2011 | 48.99 | 49.53 | 48.75 | 48.84 | 65,080 | -0.57(-1.16%) |
Sep 07, 2011 | 48.78 | 49.41 | 48.58 | 49.41 | 64,052 | +1.31(+2.72%) |
Sep 06, 2011 | 47.20 | 48.20 | 46.85 | 48.11 | 85,810 | +0.07(+0.16%) |
Sep 02, 2011 | 48.34 | 48.81 | 47.95 | 48.03 | 42,433 | -1.06(-2.15%) |
Sep 01, 2011 | 49.58 | 50.05 | 49.09 | 49.09 | 128,210 | -0.51(-1.02%) |
Aug 31, 2011 | 49.55 | 49.99 | 49.19 | 49.60 | 452,035 | +0.29(+0.59%) |
Aug 30, 2011 | 48.87 | 49.60 | 48.57 | 49.30 | 69,421 | +0.18(+0.37%) |
Aug 29, 2011 | 48.32 | 49.12 | 48.32 | 49.12 | 77,193 | +1.36(+2.84%) |
Aug 26, 2011 | 46.77 | 47.90 | 46.11 | 47.76 | 50,813 | +0.64(+1.36%) |
Aug 25, 2011 | 48.04 | 48.08 | 46.97 | 47.12 | 77,091 | -0.82(-1.70%) |
Aug 24, 2011 | 47.26 | 47.96 | 47.20 | 47.94 | 47,232 | +0.56(+1.18%) |
Aug 23, 2011 | 46.02 | 47.42 | 45.90 | 47.38 | 92,700 | +1.52(+3.32%) |
Aug 22, 2011 | 46.65 | 46.75 | 45.76 | 45.86 | 90,180 | +0.04(+0.09%) |
Aug 19, 2011 | 45.36 | 46.56 | 45.36 | 45.82 | 144,390 | -0.24(-0.52%) |
Aug 18, 2011 | 46.67 | 46.77 | 45.71 | 46.06 | 92,254 | -1.69(-3.54%) |
Aug 17, 2011 | 48.02 | 48.38 | 47.38 | 47.75 | 90,664 | -0.07(-0.14%) |
Aug 16, 2011 | 47.56 | 48.10 | 47.29 | 47.81 | 90,527 | -0.14(-0.30%) |
Aug 15, 2011 | 47.39 | 47.96 | 47.16 | 47.96 | 135,366 | +0.95(+2.02%) |
Aug 12, 2011 | 46.88 | 47.29 | 46.43 | 47.01 | 79,550 | +0.57(+1.22%) |
Aug 11, 2011 | 44.78 | 47.02 | 44.62 | 46.44 | 157,352 | +1.85(+4.14%) |
Aug 10, 2011 | 45.83 | 46.09 | 44.42 | 44.59 | 252,916 | -1.80(-3.88%) |
Aug 09, 2011 | 46.47 | 46.39 | 43.86 | 46.39 | 348,148 | +1.80(+4.04%) |
Aug 08, 2011 | 45.97 | 46.67 | 44.58 | 44.59 | 243,067 | -2.67(-5.65%) |
Aug 05, 2011 | 47.41 | 47.78 | 46.09 | 47.26 | 362,914 | +0.22(+0.48%) |
Aug 04, 2011 | 48.59 | 48.59 | 47.04 | 47.04 | 285,626 | -2.21(-4.49%) |
Aug 03, 2011 | 49.18 | 49.28 | 48.07 | 49.25 | 729,864 | +0.11(+0.22%) |
Aug 02, 2011 | 49.96 | 50.24 | 49.15 | 49.15 | 224,867 | -1.18(-2.35%) |