Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.24 | 47.38 | 46.74 | 46.75 | 2,429,576 | -1.01(-2.11%) |
Oct 28, 2011 | 47.80 | 48.28 | 47.54 | 47.76 | 2,177,497 | -0.17(-0.36%) |
Oct 27, 2011 | 47.30 | 48.26 | 46.87 | 47.93 | 4,059,167 | +1.43(+3.08%) |
Oct 26, 2011 | 46.15 | 46.65 | 45.49 | 46.50 | 2,989,159 | +0.77(+1.69%) |
Oct 25, 2011 | 47.23 | 47.44 | 45.69 | 45.73 | 2,823,630 | -1.45(-3.07%) |
Oct 24, 2011 | 46.88 | 47.41 | 46.55 | 47.18 | 2,543,384 | +0.36(+0.76%) |
Oct 21, 2011 | 46.71 | 46.86 | 46.21 | 46.82 | 2,601,260 | +0.63(+1.35%) |
Oct 20, 2011 | 46.06 | 46.43 | 45.49 | 46.20 | 2,273,350 | +0.02(+0.04%) |
Oct 19, 2011 | 46.36 | 46.70 | 45.86 | 46.18 | 2,511,918 | -0.10(-0.21%) |
Oct 18, 2011 | 45.46 | 46.54 | 44.93 | 46.28 | 3,896,376 | +0.82(+1.80%) |
Oct 17, 2011 | 45.83 | 45.86 | 45.11 | 45.46 | 3,054,509 | -0.38(-0.83%) |
Oct 14, 2011 | 45.49 | 45.87 | 45.29 | 45.84 | 3,063,691 | +0.13(+0.29%) |
Oct 13, 2011 | 45.57 | 45.95 | 44.64 | 45.71 | 2,966,750 | -0.12(-0.27%) |
Oct 12, 2011 | 45.71 | 46.36 | 45.37 | 45.83 | 4,322,568 | +0.46(+1.01%) |
Oct 11, 2011 | 44.77 | 45.76 | 44.73 | 45.37 | 2,155,321 | +0.33(+0.73%) |
Oct 10, 2011 | 44.31 | 45.08 | 44.11 | 45.04 | 2,667,348 | +1.41(+3.22%) |
Oct 07, 2011 | 43.85 | 44.27 | 42.98 | 43.64 | 4,538,468 | +0.14(+0.32%) |
Oct 06, 2011 | 43.55 | 44.03 | 43.07 | 43.50 | 4,206,698 | -0.46(-1.05%) |
Oct 05, 2011 | 43.12 | 44.13 | 42.77 | 43.96 | 3,136,634 | +0.81(+1.87%) |
Oct 04, 2011 | 41.25 | 43.21 | 41.05 | 43.15 | 5,719,163 | +1.41(+3.37%) |
Oct 03, 2011 | 42.12 | 43.00 | 41.73 | 41.74 | 3,708,130 | -0.71(-1.68%) |
Sep 30, 2011 | 42.06 | 43.21 | 42.03 | 42.46 | 3,378,818 | -0.38(-0.89%) |
Sep 29, 2011 | 43.54 | 43.76 | 42.26 | 42.84 | 2,911,209 | +0.04(+0.10%) |
Sep 28, 2011 | 44.50 | 44.60 | 42.65 | 42.79 | 3,563,141 | -1.57(-3.54%) |
Sep 27, 2011 | 44.63 | 45.09 | 43.89 | 44.37 | 3,028,813 | +0.71(+1.63%) |
Sep 26, 2011 | 43.01 | 43.68 | 42.40 | 43.65 | 2,827,862 | +1.07(+2.51%) |
Sep 23, 2011 | 42.59 | 43.16 | 42.25 | 42.59 | 2,898,890 | -0.13(-0.31%) |
Sep 22, 2011 | 42.95 | 43.10 | 42.11 | 42.72 | 6,976,091 | -0.90(-2.07%) |
Sep 21, 2011 | 44.24 | 44.70 | 43.58 | 43.62 | 2,929,403 | -1.02(-2.30%) |
Sep 20, 2011 | 44.65 | 45.26 | 44.17 | 44.64 | 1,679,588 | +0.08(+0.18%) |
Sep 19, 2011 | 44.18 | 44.74 | 43.84 | 44.57 | 1,972,782 | -0.49(-1.10%) |
Sep 16, 2011 | 45.53 | 45.59 | 44.71 | 45.06 | 2,747,669 | +0.43(+0.96%) |
Sep 15, 2011 | 44.75 | 44.88 | 44.13 | 44.63 | 2,417,653 | +0.22(+0.51%) |
Sep 14, 2011 | 43.74 | 44.77 | 43.21 | 44.41 | 2,834,861 | +0.86(+1.97%) |
Sep 13, 2011 | 43.08 | 43.69 | 42.92 | 43.55 | 3,052,397 | +0.48(+1.11%) |
Sep 12, 2011 | 43.19 | 43.51 | 42.29 | 43.07 | 4,377,128 | -0.37(-0.86%) |
Sep 09, 2011 | 44.98 | 44.98 | 43.08 | 43.44 | 4,559,164 | -1.83(-4.03%) |
Sep 08, 2011 | 45.51 | 45.82 | 45.21 | 45.27 | 2,794,133 | -0.71(-1.54%) |
Sep 07, 2011 | 45.44 | 45.98 | 45.12 | 45.98 | 2,555,423 | +1.13(+2.51%) |
Sep 06, 2011 | 44.17 | 44.92 | 43.36 | 44.86 | 3,474,927 | +0.16(+0.35%) |
Sep 02, 2011 | 44.79 | 45.30 | 44.18 | 44.70 | 2,542,374 | -0.66(-1.45%) |
Sep 01, 2011 | 46.48 | 46.53 | 45.31 | 45.36 | 2,820,310 | -1.03(-2.22%) |
Aug 31, 2011 | 46.12 | 46.48 | 45.99 | 46.39 | 4,807,675 | +0.68(+1.48%) |
Aug 30, 2011 | 44.65 | 45.94 | 44.56 | 45.71 | 3,172,766 | +0.35(+0.78%) |
Aug 29, 2011 | 44.54 | 45.36 | 44.22 | 45.36 | 2,985,037 | +1.39(+3.17%) |
Aug 26, 2011 | 43.08 | 44.00 | 42.80 | 43.96 | 5,462,896 | +0.88(+2.05%) |
Aug 25, 2011 | 43.14 | 43.27 | 42.72 | 43.08 | 4,885,298 | +0.03(+0.06%) |
Aug 24, 2011 | 42.26 | 43.08 | 42.16 | 43.06 | 6,092,185 | +0.60(+1.41%) |
Aug 23, 2011 | 39.85 | 42.46 | 39.69 | 42.46 | 9,922,029 | +2.73(+6.86%) |
Aug 22, 2011 | 39.49 | 39.86 | 39.16 | 39.73 | 5,212,115 | +1.19(+3.10%) |
Aug 19, 2011 | 38.40 | 39.21 | 38.22 | 38.54 | 4,338,248 | -0.13(-0.34%) |
Aug 18, 2011 | 39.39 | 39.61 | 38.07 | 38.67 | 4,569,919 | -1.60(-3.98%) |
Aug 17, 2011 | 40.65 | 40.84 | 40.11 | 40.27 | 4,081,297 | -0.05(-0.13%) |
Aug 16, 2011 | 40.61 | 40.91 | 40.17 | 40.32 | 3,624,534 | -0.58(-1.42%) |
Aug 15, 2011 | 41.23 | 41.26 | 40.42 | 40.90 | 3,864,248 | +0.17(+0.43%) |
Aug 12, 2011 | 40.34 | 41.20 | 39.96 | 40.73 | 4,978,701 | +0.48(+1.20%) |
Aug 11, 2011 | 38.97 | 40.69 | 38.86 | 40.24 | 6,153,798 | +1.51(+3.91%) |
Aug 10, 2011 | 40.35 | 40.35 | 38.56 | 38.73 | 7,671,795 | -1.31(-3.26%) |
Aug 09, 2011 | 40.78 | 40.08 | 37.91 | 40.03 | 8,181,659 | +1.12(+2.89%) |
Aug 08, 2011 | 40.78 | 40.86 | 38.88 | 38.91 | 7,523,379 | -2.44(-5.90%) |
Aug 05, 2011 | 42.03 | 42.11 | 40.65 | 41.35 | 9,348,229 | -0.33(-0.79%) |
Aug 04, 2011 | 42.35 | 42.63 | 41.61 | 41.68 | 8,678,935 | -1.19(-2.77%) |
Aug 03, 2011 | 42.27 | 42.89 | 41.54 | 42.87 | 7,021,890 | +0.87(+2.06%) |
Aug 02, 2011 | 42.77 | 43.14 | 41.99 | 42.00 | 5,773,446 | -1.07(-2.49%) |