Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 46.46 | 47.47 | 45.74 | 45.94 | 416,310 | -1.52(-3.20%) |
Oct 28, 2011 | 48.34 | 48.50 | 47.16 | 47.46 | 384,674 | -0.86(-1.78%) |
Oct 27, 2011 | 45.81 | 49.15 | 45.81 | 48.32 | 1,027,730 | +3.07(+6.78%) |
Oct 26, 2011 | 45.66 | 46.07 | 44.41 | 45.25 | 751,537 | +0.40(+0.89%) |
Oct 25, 2011 | 46.26 | 46.58 | 44.80 | 44.85 | 1,016,604 | -2.08(-4.43%) |
Oct 24, 2011 | 45.97 | 47.37 | 45.53 | 46.93 | 794,806 | +0.88(+1.91%) |
Oct 21, 2011 | 43.00 | 47.10 | 42.76 | 46.05 | 3,516,047 | +4.54(+10.94%) |
Oct 20, 2011 | 41.51 | 42.20 | 40.15 | 41.51 | 832,527 | +0.01(+0.02%) |
Oct 19, 2011 | 41.09 | 42.44 | 40.77 | 41.50 | 703,551 | +0.27(+0.65%) |
Oct 18, 2011 | 39.77 | 42.11 | 39.29 | 41.23 | 629,180 | +1.83(+4.64%) |
Oct 17, 2011 | 40.51 | 40.94 | 39.25 | 39.40 | 619,016 | -1.57(-3.83%) |
Oct 14, 2011 | 41.76 | 42.42 | 40.35 | 40.97 | 533,035 | -0.42(-1.01%) |
Oct 13, 2011 | 42.06 | 42.07 | 40.20 | 41.39 | 437,603 | -1.06(-2.50%) |
Oct 12, 2011 | 41.84 | 43.05 | 41.76 | 42.45 | 643,838 | +1.11(+2.69%) |
Oct 11, 2011 | 40.32 | 41.80 | 39.84 | 41.34 | 857,797 | +0.64(+1.57%) |
Oct 10, 2011 | 39.32 | 40.76 | 39.21 | 40.70 | 429,162 | +2.19(+5.69%) |
Oct 07, 2011 | 40.39 | 40.39 | 38.36 | 38.51 | 550,638 | -1.90(-4.70%) |
Oct 06, 2011 | 39.90 | 40.50 | 38.22 | 40.41 | 1,032,741 | +1.96(+5.10%) |
Oct 05, 2011 | 36.78 | 38.77 | 35.96 | 38.45 | 908,137 | +1.70(+4.63%) |
Oct 04, 2011 | 34.06 | 36.84 | 33.15 | 36.75 | 1,736,913 | +2.34(+6.80%) |
Oct 03, 2011 | 36.44 | 37.21 | 34.38 | 34.41 | 1,041,705 | -2.59(-7.00%) |
Sep 30, 2011 | 37.88 | 38.40 | 36.94 | 37.00 | 533,946 | -1.60(-4.15%) |
Sep 29, 2011 | 38.12 | 38.83 | 37.35 | 38.60 | 840,304 | +1.42(+3.82%) |
Sep 28, 2011 | 37.99 | 38.46 | 37.09 | 37.18 | 813,918 | -0.76(-2.00%) |
Sep 27, 2011 | 38.50 | 39.23 | 37.47 | 37.94 | 532,167 | +0.24(+0.64%) |
Sep 26, 2011 | 37.08 | 37.77 | 36.03 | 37.70 | 380,251 | +1.01(+2.75%) |
Sep 23, 2011 | 35.75 | 36.80 | 35.75 | 36.69 | 587,444 | +0.28(+0.77%) |
Sep 22, 2011 | 36.59 | 36.87 | 35.70 | 36.41 | 974,166 | -1.39(-3.68%) |
Sep 21, 2011 | 40.97 | 41.06 | 37.71 | 37.80 | 555,454 | -3.04(-7.44%) |
Sep 20, 2011 | 41.68 | 42.11 | 40.82 | 40.84 | 403,112 | -0.61(-1.47%) |
Sep 19, 2011 | 42.03 | 42.67 | 40.80 | 41.45 | 437,250 | -1.44(-3.36%) |
Sep 16, 2011 | 44.45 | 44.67 | 42.74 | 42.89 | 822,495 | -1.76(-3.94%) |
Sep 15, 2011 | 44.12 | 44.85 | 43.35 | 44.65 | 409,141 | +0.99(+2.27%) |
Sep 14, 2011 | 43.40 | 44.40 | 42.36 | 43.66 | 471,013 | +0.78(+1.82%) |
Sep 13, 2011 | 42.79 | 43.79 | 42.43 | 42.88 | 574,476 | +0.09(+0.21%) |
Sep 12, 2011 | 41.55 | 42.80 | 41.12 | 42.79 | 626,676 | +0.71(+1.69%) |
Sep 09, 2011 | 42.96 | 43.65 | 41.66 | 42.08 | 551,833 | -1.41(-3.24%) |
Sep 08, 2011 | 44.47 | 45.08 | 43.24 | 43.49 | 400,627 | -1.53(-3.40%) |
Sep 07, 2011 | 43.48 | 45.27 | 43.13 | 45.02 | 576,792 | +2.23(+5.21%) |
Sep 06, 2011 | 41.52 | 42.95 | 41.15 | 42.79 | 542,587 | -0.08(-0.17%) |
Sep 02, 2011 | 43.22 | 43.53 | 42.61 | 42.87 | 583,420 | -1.50(-3.39%) |
Sep 01, 2011 | 46.01 | 46.41 | 44.29 | 44.37 | 365,377 | -1.71(-3.71%) |
Aug 31, 2011 | 45.95 | 46.59 | 45.50 | 46.08 | 414,043 | +0.46(+1.01%) |
Aug 30, 2011 | 45.63 | 46.02 | 44.94 | 45.62 | 797,359 | -0.31(-0.67%) |
Aug 29, 2011 | 44.77 | 46.00 | 44.77 | 45.93 | 372,276 | +1.79(+4.06%) |
Aug 26, 2011 | 42.86 | 44.62 | 42.02 | 44.14 | 362,380 | +0.90(+2.08%) |
Aug 25, 2011 | 45.13 | 46.76 | 43.12 | 43.24 | 632,301 | -1.44(-3.22%) |
Aug 24, 2011 | 43.27 | 44.79 | 43.25 | 44.68 | 450,175 | +1.14(+2.62%) |
Aug 23, 2011 | 41.20 | 43.71 | 40.70 | 43.54 | 769,501 | +2.42(+5.89%) |
Aug 22, 2011 | 41.31 | 41.32 | 40.33 | 41.12 | 797,350 | +0.93(+2.31%) |
Aug 19, 2011 | 42.37 | 42.89 | 40.03 | 40.19 | 1,125,325 | -2.74(-6.38%) |
Aug 18, 2011 | 44.28 | 44.66 | 42.48 | 42.93 | 637,720 | -2.76(-6.04%) |
Aug 17, 2011 | 45.68 | 46.69 | 45.35 | 45.69 | 324,997 | +0.05(+0.11%) |
Aug 16, 2011 | 46.01 | 46.68 | 45.22 | 45.64 | 611,238 | -1.06(-2.27%) |
Aug 15, 2011 | 45.43 | 46.86 | 45.43 | 46.70 | 617,641 | +1.75(+3.89%) |
Aug 12, 2011 | 45.66 | 46.16 | 44.52 | 44.95 | 860,004 | -0.45(-0.99%) |
Aug 11, 2011 | 44.45 | 46.04 | 44.09 | 45.40 | 1,416,923 | +1.36(+3.09%) |
Aug 10, 2011 | 47.52 | 47.58 | 43.94 | 44.04 | 1,199,201 | -4.36(-9.01%) |
Aug 09, 2011 | 48.67 | 48.74 | 45.28 | 48.40 | 1,343,397 | +1.73(+3.71%) |
Aug 08, 2011 | 50.70 | 51.66 | 46.52 | 46.67 | 1,657,197 | -5.58(-10.68%) |
Aug 05, 2011 | 56.22 | 56.92 | 51.54 | 52.25 | 1,816,292 | -3.35(-6.03%) |
Aug 04, 2011 | 58.31 | 59.34 | 55.35 | 55.60 | 823,130 | -3.63(-6.13%) |
Aug 03, 2011 | 59.10 | 59.53 | 58.00 | 59.23 | 426,727 | +0.04(+0.07%) |
Aug 02, 2011 | 60.13 | 60.55 | 58.91 | 59.19 | 684,705 | -1.35(-2.23%) |