Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 51.36 | 51.55 | 50.32 | 50.34 | 63,104 | -1.75(-3.35%) |
Oct 28, 2011 | 52.73 | 53.45 | 51.96 | 52.08 | 63,702 | -0.79(-1.49%) |
Oct 27, 2011 | 52.23 | 53.39 | 51.36 | 52.87 | 107,975 | +2.06(+4.05%) |
Oct 26, 2011 | 50.01 | 51.05 | 49.93 | 50.82 | 43,098 | +1.57(+3.19%) |
Oct 25, 2011 | 50.15 | 50.52 | 49.17 | 49.24 | 35,182 | -1.60(-3.14%) |
Oct 24, 2011 | 49.26 | 50.94 | 49.07 | 50.84 | 29,683 | +1.63(+3.32%) |
Oct 21, 2011 | 48.91 | 49.34 | 48.04 | 49.21 | 41,860 | +1.17(+2.44%) |
Oct 20, 2011 | 47.97 | 48.04 | 47.09 | 48.04 | 42,896 | +0.30(+0.64%) |
Oct 19, 2011 | 47.93 | 48.97 | 47.25 | 47.73 | 40,108 | -0.39(-0.81%) |
Oct 18, 2011 | 47.21 | 48.43 | 46.65 | 48.12 | 85,627 | +1.03(+2.19%) |
Oct 17, 2011 | 48.05 | 48.78 | 46.94 | 47.09 | 50,737 | -1.52(-3.13%) |
Oct 14, 2011 | 48.97 | 50.21 | 48.03 | 48.61 | 32,163 | -0.03(-0.05%) |
Oct 13, 2011 | 48.47 | 48.98 | 47.80 | 48.64 | 21,655 | -0.26(-0.53%) |
Oct 12, 2011 | 48.33 | 49.24 | 48.12 | 48.90 | 50,809 | +0.72(+1.50%) |
Oct 11, 2011 | 47.22 | 48.47 | 47.08 | 48.18 | 42,124 | +0.61(+1.28%) |
Oct 10, 2011 | 47.16 | 47.59 | 45.42 | 47.57 | 76,135 | +1.34(+2.89%) |
Oct 07, 2011 | 48.66 | 49.57 | 46.00 | 46.23 | 70,029 | -3.69(-7.39%) |
Oct 06, 2011 | 49.34 | 50.09 | 48.80 | 49.92 | 43,373 | +0.40(+0.81%) |
Oct 05, 2011 | 49.66 | 50.29 | 48.54 | 49.52 | 61,584 | -0.42(-0.83%) |
Oct 04, 2011 | 44.81 | 50.30 | 44.81 | 49.94 | 92,280 | +4.75(+10.51%) |
Oct 03, 2011 | 45.35 | 48.05 | 45.10 | 45.19 | 95,981 | -0.39(-0.86%) |
Sep 30, 2011 | 45.10 | 47.22 | 44.78 | 45.58 | 77,784 | -0.26(-0.57%) |
Sep 29, 2011 | 44.46 | 45.84 | 43.60 | 45.84 | 48,516 | +2.48(+5.71%) |
Sep 28, 2011 | 44.93 | 45.42 | 43.36 | 43.36 | 74,752 | -1.41(-3.14%) |
Sep 27, 2011 | 44.78 | 45.49 | 43.77 | 44.77 | 55,253 | +0.81(+1.84%) |
Sep 26, 2011 | 43.63 | 44.20 | 42.52 | 43.96 | 44,527 | +0.80(+1.85%) |
Sep 23, 2011 | 42.51 | 43.29 | 42.37 | 43.16 | 58,787 | +0.69(+1.62%) |
Sep 22, 2011 | 40.34 | 43.04 | 39.66 | 42.48 | 80,772 | +1.09(+2.62%) |
Sep 21, 2011 | 43.35 | 43.71 | 41.26 | 41.39 | 47,862 | -2.02(-4.64%) |
Sep 20, 2011 | 44.11 | 45.34 | 43.41 | 43.41 | 39,732 | -0.67(-1.52%) |
Sep 19, 2011 | 44.52 | 44.85 | 43.70 | 44.08 | 29,147 | -1.16(-2.55%) |
Sep 16, 2011 | 44.78 | 45.27 | 44.28 | 45.23 | 112,191 | +0.76(+1.70%) |
Sep 15, 2011 | 44.05 | 44.62 | 43.01 | 44.48 | 45,592 | +0.81(+1.85%) |
Sep 14, 2011 | 43.42 | 44.22 | 42.83 | 43.67 | 65,682 | +0.67(+1.56%) |
Sep 13, 2011 | 42.85 | 43.99 | 42.14 | 43.00 | 59,521 | +0.16(+0.37%) |
Sep 12, 2011 | 40.93 | 42.95 | 40.93 | 42.84 | 54,441 | +1.18(+2.83%) |
Sep 09, 2011 | 42.44 | 42.76 | 41.26 | 41.66 | 58,856 | -1.13(-2.64%) |
Sep 08, 2011 | 43.13 | 44.07 | 42.64 | 42.79 | 39,743 | -0.69(-1.60%) |
Sep 07, 2011 | 42.59 | 43.89 | 41.50 | 43.49 | 60,975 | +1.62(+3.88%) |
Sep 06, 2011 | 39.87 | 42.51 | 39.87 | 41.86 | 68,884 | +0.66(+1.60%) |
Sep 02, 2011 | 41.95 | 43.60 | 40.98 | 41.20 | 98,126 | -1.58(-3.70%) |
Sep 01, 2011 | 44.44 | 44.59 | 42.42 | 42.79 | 109,555 | -1.38(-3.13%) |
Aug 31, 2011 | 43.96 | 45.07 | 43.90 | 44.17 | 54,616 | -0.19(-0.43%) |
Aug 30, 2011 | 43.81 | 44.70 | 43.45 | 44.36 | 32,303 | +0.29(+0.67%) |
Aug 29, 2011 | 41.05 | 44.30 | 41.05 | 44.07 | 56,920 | +3.45(+8.50%) |
Aug 26, 2011 | 40.00 | 41.44 | 39.58 | 40.62 | 48,123 | +0.20(+0.49%) |
Aug 25, 2011 | 42.48 | 42.59 | 40.11 | 40.42 | 50,515 | -1.76(-4.16%) |
Aug 24, 2011 | 41.35 | 42.53 | 40.58 | 42.17 | 42,828 | +0.91(+2.20%) |
Aug 23, 2011 | 39.96 | 41.75 | 39.52 | 41.26 | 86,184 | +1.46(+3.67%) |
Aug 22, 2011 | 40.43 | 40.43 | 39.24 | 39.80 | 90,291 | +0.42(+1.08%) |
Aug 19, 2011 | 39.43 | 40.92 | 39.30 | 39.38 | 56,389 | -0.77(-1.92%) |
Aug 18, 2011 | 40.08 | 41.40 | 39.72 | 40.15 | 96,545 | -1.14(-2.77%) |
Aug 17, 2011 | 40.34 | 41.75 | 40.34 | 41.29 | 43,489 | +1.11(+2.76%) |
Aug 16, 2011 | 40.45 | 40.82 | 39.82 | 40.18 | 50,916 | -0.60(-1.46%) |
Aug 15, 2011 | 39.31 | 41.14 | 39.31 | 40.78 | 58,742 | +0.91(+2.28%) |
Aug 12, 2011 | 41.16 | 41.16 | 39.53 | 39.87 | 40,386 | -1.18(-2.87%) |
Aug 11, 2011 | 38.74 | 41.58 | 38.73 | 41.05 | 74,951 | +2.68(+6.99%) |
Aug 10, 2011 | 40.04 | 41.75 | 37.76 | 38.37 | 69,069 | -2.67(-6.50%) |
Aug 09, 2011 | 40.02 | 42.88 | 38.38 | 41.03 | 126,126 | +1.69(+4.29%) |
Aug 08, 2011 | 41.87 | 42.80 | 39.33 | 39.34 | 121,865 | -3.50(-8.16%) |
Aug 05, 2011 | 43.46 | 44.48 | 42.21 | 42.84 | 105,015 | -0.18(-0.42%) |
Aug 04, 2011 | 42.21 | 44.09 | 41.59 | 43.02 | 102,610 | -0.42(-0.96%) |
Aug 03, 2011 | 42.98 | 43.72 | 42.50 | 43.44 | 49,553 | +0.66(+1.54%) |
Aug 02, 2011 | 43.65 | 44.46 | 42.78 | 42.78 | 66,717 | -0.92(-2.11%) |