Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 41.47 | 41.48 | 39.81 | 39.87 | 385,149 | -0.40(-1.00%) |
Oct 28, 2011 | 41.52 | 42.32 | 39.87 | 40.27 | 317,720 | -1.51(-3.60%) |
Oct 27, 2011 | 41.16 | 42.98 | 40.22 | 41.77 | 762,346 | +1.78(+4.44%) |
Oct 26, 2011 | 40.81 | 40.81 | 38.60 | 40.00 | 529,233 | +0.04(+0.11%) |
Oct 25, 2011 | 38.94 | 41.90 | 36.87 | 39.95 | 615,118 | +1.30(+3.35%) |
Oct 24, 2011 | 37.62 | 39.38 | 37.62 | 38.66 | 519,149 | +1.05(+2.79%) |
Oct 21, 2011 | 37.20 | 38.31 | 37.09 | 37.61 | 237,557 | +1.02(+2.77%) |
Oct 20, 2011 | 36.56 | 36.93 | 35.35 | 36.59 | 181,318 | +0.04(+0.10%) |
Oct 19, 2011 | 36.06 | 38.19 | 36.06 | 36.56 | 320,118 | +0.22(+0.60%) |
Oct 18, 2011 | 36.18 | 36.56 | 35.18 | 36.34 | 345,179 | +0.13(+0.36%) |
Oct 17, 2011 | 36.42 | 37.18 | 35.88 | 36.21 | 327,324 | -0.67(-1.83%) |
Oct 14, 2011 | 36.37 | 37.38 | 36.09 | 36.88 | 254,464 | +1.09(+3.06%) |
Oct 13, 2011 | 35.94 | 36.28 | 35.00 | 35.79 | 224,889 | -0.31(-0.87%) |
Oct 12, 2011 | 35.91 | 36.76 | 35.36 | 36.10 | 283,538 | +0.63(+1.78%) |
Oct 11, 2011 | 34.70 | 35.52 | 34.13 | 35.47 | 812,140 | +1.35(+3.95%) |
Oct 10, 2011 | 33.49 | 34.80 | 33.35 | 34.13 | 435,481 | +1.43(+4.36%) |
Oct 07, 2011 | 33.81 | 34.23 | 32.59 | 32.70 | 313,120 | -0.91(-2.71%) |
Oct 06, 2011 | 33.64 | 34.19 | 33.25 | 33.61 | 330,149 | +0.90(+2.76%) |
Oct 05, 2011 | 32.36 | 33.38 | 31.70 | 32.71 | 263,520 | +0.37(+1.14%) |
Oct 04, 2011 | 29.37 | 32.43 | 29.15 | 32.34 | 522,348 | +2.65(+8.93%) |
Oct 03, 2011 | 30.85 | 31.56 | 29.67 | 29.69 | 361,942 | -1.42(-4.56%) |
Sep 30, 2011 | 32.09 | 32.32 | 31.07 | 31.11 | 382,450 | -1.64(-5.00%) |
Sep 29, 2011 | 33.01 | 33.29 | 31.24 | 32.74 | 274,229 | +0.56(+1.74%) |
Sep 28, 2011 | 33.42 | 33.78 | 32.17 | 32.18 | 252,538 | -1.23(-3.69%) |
Sep 27, 2011 | 33.52 | 34.73 | 33.02 | 33.42 | 374,238 | +0.92(+2.83%) |
Sep 26, 2011 | 31.42 | 32.59 | 31.07 | 32.50 | 331,328 | +1.43(+4.62%) |
Sep 23, 2011 | 30.35 | 31.60 | 29.82 | 31.06 | 499,019 | +0.86(+2.84%) |
Sep 22, 2011 | 29.76 | 30.87 | 29.46 | 30.21 | 630,547 | -0.73(-2.35%) |
Sep 21, 2011 | 32.61 | 33.06 | 30.91 | 30.93 | 394,536 | -1.67(-5.13%) |
Sep 20, 2011 | 34.06 | 34.56 | 32.59 | 32.60 | 308,749 | -0.99(-2.94%) |
Sep 19, 2011 | 33.41 | 33.98 | 32.84 | 33.59 | 243,624 | -0.65(-1.89%) |
Sep 16, 2011 | 34.27 | 35.09 | 33.96 | 34.24 | 625,289 | +0.21(+0.62%) |
Sep 15, 2011 | 34.86 | 34.86 | 33.69 | 34.03 | 270,117 | -0.56(-1.62%) |
Sep 14, 2011 | 34.28 | 35.11 | 33.52 | 34.59 | 334,302 | +0.68(+2.01%) |
Sep 13, 2011 | 33.17 | 34.76 | 32.87 | 33.91 | 370,383 | +0.77(+2.32%) |
Sep 12, 2011 | 32.21 | 33.19 | 32.12 | 33.14 | 272,048 | +0.39(+1.20%) |
Sep 09, 2011 | 32.95 | 33.67 | 32.37 | 32.74 | 350,231 | -0.64(-1.91%) |
Sep 08, 2011 | 34.77 | 35.65 | 33.10 | 33.38 | 355,436 | -1.66(-4.74%) |
Sep 07, 2011 | 34.75 | 35.09 | 34.08 | 35.04 | 403,596 | +0.97(+2.85%) |
Sep 06, 2011 | 32.23 | 34.14 | 32.20 | 34.07 | 388,512 | +0.68(+2.04%) |
Sep 02, 2011 | 34.51 | 35.21 | 33.25 | 33.39 | 229,146 | -2.32(-6.49%) |
Sep 01, 2011 | 36.40 | 37.15 | 35.62 | 35.71 | 317,636 | -0.82(-2.25%) |
Aug 31, 2011 | 36.53 | 37.27 | 36.01 | 36.53 | 265,859 | +0.32(+0.89%) |
Aug 30, 2011 | 35.56 | 36.97 | 35.02 | 36.21 | 364,416 | +0.30(+0.83%) |
Aug 29, 2011 | 34.05 | 35.96 | 34.05 | 35.91 | 434,700 | +2.33(+6.94%) |
Aug 26, 2011 | 32.64 | 34.31 | 32.45 | 33.58 | 299,007 | +0.78(+2.37%) |
Aug 25, 2011 | 34.27 | 34.67 | 32.72 | 32.80 | 227,249 | -1.15(-3.39%) |
Aug 24, 2011 | 33.49 | 34.60 | 33.12 | 33.96 | 253,902 | +0.38(+1.12%) |
Aug 23, 2011 | 31.91 | 33.63 | 31.37 | 33.58 | 362,622 | +1.85(+5.83%) |
Aug 22, 2011 | 33.27 | 33.27 | 31.70 | 31.73 | 628,184 | -0.53(-1.65%) |
Aug 19, 2011 | 31.86 | 33.52 | 31.84 | 32.26 | 449,600 | -0.42(-1.28%) |
Aug 18, 2011 | 33.50 | 33.50 | 31.98 | 32.68 | 523,496 | -1.77(-5.14%) |
Aug 17, 2011 | 34.44 | 35.06 | 33.84 | 34.45 | 327,213 | +0.33(+0.97%) |
Aug 16, 2011 | 34.44 | 34.72 | 33.39 | 34.12 | 831,705 | -0.91(-2.59%) |
Aug 15, 2011 | 35.20 | 35.50 | 34.35 | 35.03 | 385,484 | +0.10(+0.30%) |
Aug 12, 2011 | 35.83 | 36.15 | 34.17 | 34.92 | 468,070 | -0.72(-2.01%) |
Aug 11, 2011 | 34.49 | 36.31 | 34.29 | 35.64 | 368,760 | +1.47(+4.29%) |
Aug 10, 2011 | 34.93 | 35.63 | 34.08 | 34.17 | 584,035 | -1.88(-5.22%) |
Aug 09, 2011 | 35.57 | 36.06 | 33.25 | 36.06 | 712,305 | +2.35(+6.99%) |
Aug 08, 2011 | 35.57 | 36.68 | 33.25 | 33.70 | 765,663 | -3.31(-8.95%) |
Aug 05, 2011 | 37.81 | 38.03 | 36.03 | 37.02 | 700,645 | -0.34(-0.91%) |
Aug 04, 2011 | 38.62 | 38.88 | 37.27 | 37.36 | 756,104 | -2.26(-5.70%) |
Aug 03, 2011 | 39.22 | 39.77 | 37.35 | 39.62 | 1,016,572 | +0.45(+1.16%) |
Aug 02, 2011 | 40.57 | 41.22 | 39.15 | 39.16 | 470,045 | -1.74(-4.24%) |