Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.24 | 40.27 | 39.05 | 39.70 | 832,247 | -0.22(-0.56%) |
Oct 28, 2011 | 40.31 | 40.78 | 39.65 | 39.92 | 893,927 | -0.59(-1.46%) |
Oct 27, 2011 | 40.11 | 40.89 | 39.77 | 40.51 | 970,314 | +1.71(+4.41%) |
Oct 26, 2011 | 39.17 | 39.58 | 38.55 | 38.80 | 922,124 | -0.03(-0.08%) |
Oct 25, 2011 | 39.95 | 40.14 | 38.67 | 38.83 | 610,916 | -1.22(-3.04%) |
Oct 24, 2011 | 38.76 | 40.40 | 38.61 | 40.05 | 1,414,096 | +1.46(+3.79%) |
Oct 21, 2011 | 39.16 | 39.34 | 37.89 | 38.59 | 978,640 | +0.06(+0.16%) |
Oct 20, 2011 | 38.78 | 39.07 | 38.01 | 38.53 | 1,216,408 | -0.32(-0.83%) |
Oct 19, 2011 | 39.49 | 39.74 | 38.71 | 38.85 | 1,450,502 | -0.79(-2.00%) |
Oct 18, 2011 | 38.25 | 40.10 | 37.67 | 39.64 | 1,190,922 | +1.30(+3.40%) |
Oct 17, 2011 | 38.52 | 39.24 | 38.21 | 38.34 | 745,049 | -0.20(-0.52%) |
Oct 14, 2011 | 37.89 | 38.67 | 37.43 | 38.54 | 947,811 | +1.09(+2.90%) |
Oct 13, 2011 | 37.34 | 37.89 | 36.96 | 37.46 | 928,786 | -0.19(-0.51%) |
Oct 12, 2011 | 37.09 | 38.36 | 36.78 | 37.65 | 1,957,982 | +0.84(+2.28%) |
Oct 11, 2011 | 35.28 | 36.99 | 35.18 | 36.81 | 2,163,456 | +1.36(+3.82%) |
Oct 10, 2011 | 34.58 | 35.87 | 34.58 | 35.45 | 1,011,810 | +1.39(+4.09%) |
Oct 07, 2011 | 34.10 | 34.52 | 33.60 | 34.06 | 801,202 | +0.27(+0.80%) |
Oct 06, 2011 | 33.15 | 33.90 | 32.83 | 33.79 | 1,233,786 | +0.49(+1.48%) |
Oct 05, 2011 | 33.02 | 33.43 | 31.97 | 33.30 | 1,282,785 | +0.20(+0.61%) |
Oct 04, 2011 | 31.40 | 33.15 | 30.82 | 33.10 | 1,456,840 | +1.11(+3.47%) |
Oct 03, 2011 | 33.03 | 33.84 | 31.95 | 31.99 | 1,478,953 | -1.51(-4.51%) |
Sep 30, 2011 | 34.19 | 35.21 | 33.46 | 33.50 | 1,144,363 | -1.29(-3.70%) |
Sep 29, 2011 | 36.70 | 36.72 | 34.10 | 34.78 | 1,448,073 | -1.19(-3.32%) |
Sep 28, 2011 | 36.75 | 37.55 | 35.83 | 35.98 | 819,999 | -0.52(-1.44%) |
Sep 27, 2011 | 36.88 | 37.78 | 36.35 | 36.50 | 1,117,643 | +0.74(+2.07%) |
Sep 26, 2011 | 35.10 | 35.84 | 34.23 | 35.76 | 1,058,492 | +1.04(+2.99%) |
Sep 23, 2011 | 33.59 | 34.94 | 33.59 | 34.72 | 1,398,550 | +1.14(+3.39%) |
Sep 22, 2011 | 33.65 | 34.74 | 33.11 | 33.58 | 1,465,729 | -1.75(-4.94%) |
Sep 21, 2011 | 36.79 | 37.24 | 35.31 | 35.33 | 1,009,667 | -1.34(-3.65%) |
Sep 20, 2011 | 37.99 | 38.08 | 36.63 | 36.67 | 753,162 | -1.12(-2.97%) |
Sep 19, 2011 | 36.32 | 38.09 | 36.03 | 37.79 | 925,992 | +0.70(+1.89%) |
Sep 16, 2011 | 36.94 | 37.67 | 36.80 | 37.09 | 1,236,735 | +0.33(+0.90%) |
Sep 15, 2011 | 37.05 | 37.13 | 36.20 | 36.76 | 853,614 | +0.25(+0.67%) |
Sep 14, 2011 | 36.61 | 37.09 | 35.94 | 36.52 | 1,133,574 | +0.08(+0.23%) |
Sep 13, 2011 | 35.33 | 36.70 | 35.32 | 36.43 | 1,418,156 | +1.02(+2.89%) |
Sep 12, 2011 | 33.96 | 35.43 | 33.71 | 35.41 | 1,161,374 | +0.91(+2.63%) |
Sep 09, 2011 | 34.48 | 35.40 | 33.96 | 34.50 | 1,277,588 | -0.62(-1.75%) |
Sep 08, 2011 | 34.66 | 36.26 | 34.60 | 35.12 | 1,475,590 | +0.03(+0.09%) |
Sep 07, 2011 | 34.40 | 35.29 | 34.16 | 35.08 | 1,072,651 | +1.06(+3.12%) |
Sep 06, 2011 | 32.65 | 34.07 | 32.38 | 34.02 | 1,359,078 | +0.25(+0.75%) |
Sep 02, 2011 | 34.41 | 35.10 | 33.58 | 33.77 | 929,032 | -1.54(-4.36%) |
Sep 01, 2011 | 35.71 | 36.57 | 35.23 | 35.31 | 1,328,651 | -0.31(-0.86%) |
Aug 31, 2011 | 36.54 | 37.12 | 35.14 | 35.62 | 1,900,781 | -0.61(-1.68%) |
Aug 30, 2011 | 36.24 | 36.65 | 35.57 | 36.22 | 1,232,766 | -0.31(-0.84%) |
Aug 29, 2011 | 35.72 | 36.57 | 35.60 | 36.53 | 1,322,222 | +1.52(+4.33%) |
Aug 26, 2011 | 33.74 | 35.35 | 33.31 | 35.02 | 1,334,442 | +0.88(+2.57%) |
Aug 25, 2011 | 34.88 | 35.50 | 33.65 | 34.14 | 1,788,434 | -0.49(-1.42%) |
Aug 24, 2011 | 32.96 | 34.80 | 32.86 | 34.63 | 2,151,808 | +1.58(+4.77%) |
Aug 23, 2011 | 31.50 | 33.08 | 31.34 | 33.05 | 1,692,873 | +1.73(+5.53%) |
Aug 22, 2011 | 31.16 | 31.91 | 30.51 | 31.32 | 1,967,055 | +1.05(+3.48%) |
Aug 19, 2011 | 30.11 | 31.05 | 30.01 | 30.27 | 2,723,530 | -0.34(-1.11%) |
Aug 18, 2011 | 31.88 | 32.23 | 30.03 | 30.61 | 4,039,240 | -2.42(-7.34%) |
Aug 17, 2011 | 34.00 | 34.75 | 31.69 | 33.03 | 2,829,978 | -0.68(-2.01%) |
Aug 16, 2011 | 34.08 | 34.42 | 32.11 | 33.71 | 3,597,258 | -0.68(-1.99%) |
Aug 15, 2011 | 32.21 | 34.55 | 31.86 | 34.39 | 3,952,692 | +2.45(+7.66%) |
Aug 12, 2011 | 34.64 | 34.81 | 31.34 | 31.94 | 9,178,672 | -7.11(-18.21%) |
Aug 11, 2011 | 36.73 | 39.86 | 36.57 | 39.06 | 2,174,985 | +2.82(+7.77%) |
Aug 10, 2011 | 36.89 | 37.92 | 35.99 | 36.24 | 1,646,446 | -1.35(-3.58%) |
Aug 09, 2011 | 39.02 | 37.66 | 35.21 | 37.59 | 1,698,739 | +2.02(+5.67%) |
Aug 08, 2011 | 39.02 | 39.19 | 34.66 | 35.57 | 2,737,699 | -4.75(-11.78%) |
Aug 05, 2011 | 41.56 | 41.90 | 38.80 | 40.32 | 2,031,342 | -1.12(-2.69%) |
Aug 04, 2011 | 43.02 | 44.25 | 41.30 | 41.43 | 3,968,666 | -0.55(-1.30%) |
Aug 03, 2011 | 42.47 | 42.82 | 41.24 | 41.98 | 2,027,767 | -0.35(-0.82%) |
Aug 02, 2011 | 42.76 | 44.03 | 42.30 | 42.33 | 1,163,777 | -1.25(-2.86%) |