Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.14 | 43.33 | 42.12 | 42.23 | 270,321 | -1.51(-3.45%) |
Oct 28, 2011 | 42.51 | 43.94 | 42.51 | 43.74 | 408,640 | +0.99(+2.30%) |
Oct 27, 2011 | 43.65 | 43.88 | 42.52 | 42.76 | 418,714 | +0.69(+1.64%) |
Oct 26, 2011 | 41.60 | 42.41 | 41.10 | 42.06 | 426,238 | +1.03(+2.52%) |
Oct 25, 2011 | 42.41 | 42.41 | 40.89 | 41.03 | 399,738 | -1.38(-3.26%) |
Oct 24, 2011 | 41.53 | 42.96 | 41.38 | 42.41 | 357,371 | +1.27(+3.09%) |
Oct 21, 2011 | 40.13 | 41.25 | 40.08 | 41.14 | 531,667 | +1.69(+4.29%) |
Oct 20, 2011 | 39.55 | 39.55 | 38.47 | 39.45 | 569,217 | -0.06(-0.14%) |
Oct 19, 2011 | 39.84 | 40.46 | 39.24 | 39.51 | 479,136 | -0.29(-0.74%) |
Oct 18, 2011 | 38.35 | 40.54 | 37.64 | 39.80 | 598,602 | +1.49(+3.90%) |
Oct 17, 2011 | 39.35 | 39.49 | 38.04 | 38.31 | 317,208 | -1.11(-2.82%) |
Oct 14, 2011 | 39.04 | 39.65 | 38.61 | 39.42 | 403,364 | +1.18(+3.10%) |
Oct 13, 2011 | 38.21 | 38.58 | 37.65 | 38.23 | 539,436 | -0.29(-0.76%) |
Oct 12, 2011 | 37.25 | 38.85 | 37.06 | 38.53 | 653,693 | +2.02(+5.53%) |
Oct 11, 2011 | 35.45 | 36.71 | 35.45 | 36.51 | 384,770 | +0.56(+1.55%) |
Oct 10, 2011 | 36.22 | 36.81 | 35.51 | 35.95 | 211,187 | +0.83(+2.35%) |
Oct 07, 2011 | 35.04 | 36.02 | 34.60 | 35.13 | 976,596 | +0.52(+1.49%) |
Oct 06, 2011 | 34.74 | 34.90 | 34.10 | 34.61 | 285,275 | +1.01(+3.00%) |
Oct 05, 2011 | 32.03 | 33.87 | 32.03 | 33.60 | 560,168 | +1.55(+4.83%) |
Oct 04, 2011 | 30.65 | 32.09 | 29.31 | 32.05 | 1,047,150 | +0.56(+1.79%) |
Oct 03, 2011 | 32.46 | 33.11 | 30.80 | 31.49 | 525,873 | -1.62(-4.90%) |
Sep 30, 2011 | 32.71 | 33.75 | 32.58 | 33.11 | 330,991 | -0.39(-1.16%) |
Sep 29, 2011 | 33.93 | 34.61 | 33.05 | 33.50 | 630,160 | +0.33(+1.01%) |
Sep 28, 2011 | 34.83 | 34.91 | 33.13 | 33.16 | 399,949 | -1.63(-4.68%) |
Sep 27, 2011 | 35.04 | 35.76 | 34.55 | 34.79 | 539,683 | +1.09(+3.23%) |
Sep 26, 2011 | 33.16 | 33.79 | 32.02 | 33.71 | 731,187 | +0.69(+2.09%) |
Sep 23, 2011 | 33.67 | 34.09 | 32.68 | 33.01 | 504,898 | -0.84(-2.49%) |
Sep 22, 2011 | 33.66 | 34.33 | 32.62 | 33.86 | 667,952 | -1.63(-4.59%) |
Sep 21, 2011 | 37.24 | 37.53 | 35.49 | 35.49 | 473,324 | -2.05(-5.46%) |
Sep 20, 2011 | 37.07 | 37.72 | 36.79 | 37.54 | 448,720 | +0.44(+1.18%) |
Sep 19, 2011 | 37.62 | 37.62 | 36.45 | 37.10 | 463,088 | -1.08(-2.83%) |
Sep 16, 2011 | 38.79 | 38.85 | 37.88 | 38.18 | 360,385 | -0.31(-0.81%) |
Sep 15, 2011 | 37.64 | 38.83 | 37.15 | 38.49 | 635,022 | +1.64(+4.44%) |
Sep 14, 2011 | 36.22 | 37.04 | 35.76 | 36.85 | 489,964 | +0.68(+1.89%) |
Sep 13, 2011 | 35.49 | 36.32 | 34.72 | 36.17 | 559,011 | +1.04(+2.96%) |
Sep 12, 2011 | 35.37 | 35.83 | 34.26 | 35.13 | 700,105 | -0.78(-2.17%) |
Sep 09, 2011 | 37.30 | 37.30 | 35.62 | 35.91 | 617,234 | -1.99(-5.26%) |
Sep 08, 2011 | 37.74 | 38.55 | 37.69 | 37.90 | 493,002 | -0.06(-0.17%) |
Sep 07, 2011 | 37.77 | 38.04 | 37.52 | 37.96 | 412,417 | +0.47(+1.25%) |
Sep 06, 2011 | 37.70 | 37.70 | 36.56 | 37.50 | 572,190 | -1.06(-2.76%) |
Sep 02, 2011 | 39.47 | 39.47 | 38.07 | 38.56 | 423,353 | -1.76(-4.36%) |
Sep 01, 2011 | 41.13 | 41.27 | 40.17 | 40.32 | 453,783 | -0.61(-1.49%) |
Aug 31, 2011 | 40.92 | 41.14 | 40.36 | 40.93 | 414,802 | +0.41(+1.00%) |
Aug 30, 2011 | 39.56 | 40.70 | 39.24 | 40.52 | 362,217 | +0.99(+2.51%) |
Aug 29, 2011 | 39.24 | 39.82 | 38.94 | 39.53 | 402,682 | +0.86(+2.22%) |
Aug 26, 2011 | 37.45 | 38.70 | 36.75 | 38.67 | 375,420 | +0.90(+2.38%) |
Aug 25, 2011 | 39.02 | 39.24 | 37.49 | 37.77 | 403,641 | -0.81(-2.10%) |
Aug 24, 2011 | 39.73 | 39.78 | 38.22 | 38.58 | 440,326 | -1.00(-2.53%) |
Aug 23, 2011 | 37.83 | 39.62 | 37.24 | 39.59 | 422,033 | +1.94(+5.15%) |
Aug 22, 2011 | 38.86 | 38.97 | 37.02 | 37.65 | 388,260 | +0.12(+0.32%) |
Aug 19, 2011 | 37.80 | 39.23 | 37.35 | 37.53 | 489,626 | -0.69(-1.81%) |
Aug 18, 2011 | 39.32 | 39.70 | 37.71 | 38.22 | 566,522 | -2.47(-6.07%) |
Aug 17, 2011 | 40.94 | 41.48 | 40.33 | 40.69 | 321,909 | +0.22(+0.55%) |
Aug 16, 2011 | 41.09 | 41.13 | 40.04 | 40.47 | 456,915 | -0.97(-2.34%) |
Aug 15, 2011 | 40.85 | 42.25 | 40.78 | 41.44 | 454,383 | +1.27(+3.17%) |
Aug 12, 2011 | 39.35 | 40.71 | 39.02 | 40.17 | 711,512 | +2.11(+5.53%) |
Aug 11, 2011 | 37.06 | 38.29 | 35.80 | 38.06 | 781,580 | +1.44(+3.93%) |
Aug 10, 2011 | 36.13 | 37.75 | 35.16 | 36.62 | 889,251 | +0.12(+0.33%) |
Aug 09, 2011 | 37.19 | 37.13 | 34.73 | 36.50 | 950,217 | +0.96(+2.71%) |
Aug 08, 2011 | 37.19 | 37.67 | 35.34 | 35.54 | 1,137,837 | -4.29(-10.77%) |
Aug 05, 2011 | 40.76 | 40.78 | 37.28 | 39.83 | 1,272,816 | -0.67(-1.65%) |
Aug 04, 2011 | 42.16 | 42.18 | 40.24 | 40.50 | 912,145 | -2.17(-5.08%) |
Aug 03, 2011 | 43.70 | 43.70 | 41.94 | 42.67 | 514,699 | -0.79(-1.83%) |
Aug 02, 2011 | 44.02 | 44.51 | 43.41 | 43.46 | 349,321 | -0.64(-1.44%) |