Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 45.84 | 46.41 | 45.70 | 45.98 | 38,926 | +0.13(+0.28%) |
Oct 28, 2011 | 45.25 | 45.89 | 45.01 | 45.85 | 40,522 | +0.73(+1.62%) |
Oct 27, 2011 | 44.65 | 45.35 | 44.65 | 45.12 | 60,331 | +0.74(+1.67%) |
Oct 26, 2011 | 44.27 | 44.42 | 44.12 | 44.38 | 25,869 | +0.13(+0.29%) |
Oct 25, 2011 | 44.41 | 44.48 | 44.10 | 44.25 | 28,186 | +0.05(+0.11%) |
Oct 24, 2011 | 43.68 | 44.24 | 43.43 | 44.20 | 37,876 | +0.79(+1.82%) |
Oct 21, 2011 | 43.75 | 43.93 | 43.41 | 43.41 | 27,508 | -0.34(-0.78%) |
Oct 20, 2011 | 43.75 | 44.09 | 43.58 | 43.75 | 28,811 | -0.11(-0.25%) |
Oct 19, 2011 | 43.62 | 43.91 | 43.41 | 43.86 | 66,767 | +0.39(+0.90%) |
Oct 18, 2011 | 43.05 | 43.83 | 43.05 | 43.47 | 60,577 | +0.02(+0.05%) |
Oct 17, 2011 | 44.16 | 44.55 | 43.45 | 43.45 | 129,252 | -0.96(-2.16%) |
Oct 14, 2011 | 44.59 | 44.59 | 44.00 | 44.41 | 18,391 | +0.28(+0.63%) |
Oct 13, 2011 | 44.55 | 44.55 | 43.76 | 44.13 | 51,758 | -0.52(-1.16%) |
Oct 12, 2011 | 44.64 | 44.90 | 44.55 | 44.65 | 33,566 | +0.01(+0.02%) |
Oct 11, 2011 | 44.48 | 44.64 | 44.20 | 44.64 | 19,822 | +0.75(+1.71%) |
Oct 07, 2011 | 44.58 | 44.89 | 43.51 | 43.89 | 33,986 | -0.49(-1.10%) |
Oct 06, 2011 | 43.87 | 44.38 | 43.64 | 44.38 | 19,882 | +0.80(+1.84%) |
Oct 05, 2011 | 43.11 | 43.98 | 43.03 | 43.58 | 49,786 | +0.66(+1.54%) |
Oct 04, 2011 | 43.23 | 43.23 | 42.05 | 42.92 | 47,931 | -0.81(-1.85%) |
Oct 03, 2011 | 44.00 | 44.87 | 43.16 | 43.73 | 79,265 | -1.06(-2.37%) |
Sep 30, 2011 | 44.00 | 44.94 | 43.73 | 44.79 | 58,032 | +0.36(+0.81%) |
Sep 29, 2011 | 44.55 | 44.55 | 44.19 | 44.43 | 34,289 | -0.20(-0.45%) |
Sep 28, 2011 | 44.25 | 44.84 | 44.25 | 44.63 | 52,244 | +0.54(+1.22%) |
Sep 27, 2011 | 43.50 | 44.43 | 43.50 | 44.09 | 84,437 | +0.90(+2.08%) |
Sep 26, 2011 | 43.00 | 43.52 | 42.72 | 43.19 | 51,599 | +0.35(+0.82%) |
Sep 23, 2011 | 42.97 | 43.34 | 42.61 | 42.84 | 38,579 | -0.69(-1.59%) |
Sep 22, 2011 | 43.99 | 43.99 | 43.08 | 43.53 | 42,359 | -0.66(-1.49%) |
Sep 21, 2011 | 44.10 | 44.53 | 44.10 | 44.19 | 14,667 | -0.10(-0.23%) |
Sep 20, 2011 | 44.68 | 44.81 | 43.67 | 44.29 | 42,598 | +0.01(+0.02%) |
Sep 19, 2011 | 44.54 | 44.70 | 44.05 | 44.28 | 17,227 | -0.32(-0.72%) |
Sep 16, 2011 | 44.37 | 44.89 | 44.34 | 44.60 | 82,377 | +0.36(+0.81%) |
Sep 15, 2011 | 44.06 | 44.50 | 43.97 | 44.24 | 66,587 | +0.24(+0.55%) |
Sep 14, 2011 | 43.11 | 44.00 | 43.07 | 44.00 | 98,406 | +1.11(+2.59%) |
Sep 13, 2011 | 42.76 | 43.19 | 42.73 | 42.89 | 87,055 | +0.11(+0.26%) |
Sep 12, 2011 | 42.50 | 42.97 | 42.40 | 42.78 | 55,050 | -0.06(-0.14%) |
Sep 09, 2011 | 42.76 | 43.09 | 42.54 | 42.84 | 66,035 | -0.13(-0.30%) |
Sep 08, 2011 | 43.00 | 43.27 | 42.76 | 42.97 | 35,030 | -0.03(-0.07%) |
Sep 07, 2011 | 42.83 | 43.25 | 42.83 | 43.00 | 44,995 | +0.45(+1.06%) |
Sep 06, 2011 | 42.98 | 42.98 | 42.50 | 42.55 | 77,358 | -0.65(-1.50%) |
Sep 02, 2011 | 43.59 | 44.30 | 43.20 | 43.20 | 35,727 | -0.40(-0.92%) |
Sep 01, 2011 | 43.28 | 43.93 | 43.02 | 43.60 | 31,366 | +0.33(+0.76%) |
Aug 31, 2011 | 44.11 | 44.40 | 43.22 | 43.27 | 58,117 | -0.75(-1.70%) |
Aug 30, 2011 | 44.11 | 44.11 | 43.53 | 44.02 | 21,499 | +0.15(+0.34%) |
Aug 29, 2011 | 43.15 | 43.93 | 42.86 | 43.87 | 28,797 | +1.17(+2.74%) |
Aug 26, 2011 | 42.45 | 42.84 | 42.30 | 42.70 | 32,938 | -0.13(-0.30%) |
Aug 25, 2011 | 42.57 | 42.98 | 42.29 | 42.83 | 19,466 | +0.40(+0.94%) |
Aug 24, 2011 | 42.75 | 43.35 | 41.99 | 42.43 | 60,176 | -0.27(-0.63%) |
Aug 23, 2011 | 42.01 | 42.74 | 42.01 | 42.70 | 60,487 | +0.50(+1.18%) |
Aug 22, 2011 | 42.34 | 42.81 | 42.20 | 42.20 | 47,081 | +0.30(+0.72%) |
Aug 19, 2011 | 41.28 | 42.20 | 41.21 | 41.90 | 64,518 | +0.31(+0.75%) |
Aug 18, 2011 | 41.51 | 41.80 | 40.71 | 41.59 | 47,608 | -0.38(-0.91%) |
Aug 17, 2011 | 41.80 | 42.53 | 41.80 | 41.97 | 31,814 | +0.21(+0.50%) |
Aug 16, 2011 | 42.02 | 42.30 | 41.59 | 41.76 | 63,759 | -0.56(-1.32%) |
Aug 15, 2011 | 42.99 | 42.99 | 42.20 | 42.32 | 35,330 | +0.23(+0.55%) |
Aug 12, 2011 | 41.87 | 42.55 | 41.80 | 42.09 | 59,292 | +0.59(+1.42%) |
Aug 11, 2011 | 40.50 | 41.50 | 40.36 | 41.50 | 42,142 | +1.17(+2.90%) |
Aug 10, 2011 | 40.47 | 40.47 | 39.86 | 40.33 | 68,075 | +0.33(+0.82%) |
Aug 09, 2011 | 39.06 | 40.56 | 39.06 | 40.00 | 60,183 | +0.82(+2.09%) |
Aug 08, 2011 | 39.65 | 39.69 | 38.62 | 39.18 | 61,556 | -1.14(-2.83%) |
Aug 05, 2011 | 40.40 | 41.11 | 40.00 | 40.32 | 92,359 | -0.36(-0.88%) |
Aug 04, 2011 | 41.56 | 41.57 | 40.50 | 40.68 | 109,839 | -0.55(-1.33%) |
Aug 03, 2011 | 41.52 | 42.00 | 41.16 | 41.23 | 169,309 | -0.70(-1.67%) |