Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 41.53 | 41.55 | 39.88 | 39.93 | 384,533 | -0.40(-1.00%) |
Oct 28, 2011 | 41.59 | 42.39 | 39.94 | 40.33 | 317,212 | -1.51(-3.60%) |
Oct 27, 2011 | 41.23 | 43.05 | 40.29 | 41.84 | 761,127 | +1.78(+4.44%) |
Oct 26, 2011 | 40.88 | 40.88 | 38.66 | 40.06 | 528,386 | +0.04(+0.11%) |
Oct 25, 2011 | 39.00 | 41.96 | 36.93 | 40.02 | 614,134 | +1.30(+3.35%) |
Oct 24, 2011 | 37.68 | 39.44 | 37.68 | 38.72 | 518,319 | +1.05(+2.79%) |
Oct 21, 2011 | 37.26 | 38.37 | 37.15 | 37.67 | 237,177 | +1.02(+2.77%) |
Oct 20, 2011 | 36.62 | 36.98 | 35.40 | 36.65 | 181,028 | +0.04(+0.10%) |
Oct 19, 2011 | 36.12 | 38.25 | 36.12 | 36.62 | 319,606 | +0.22(+0.60%) |
Oct 18, 2011 | 36.24 | 36.62 | 35.23 | 36.40 | 344,627 | +0.13(+0.36%) |
Oct 17, 2011 | 36.48 | 37.24 | 35.94 | 36.27 | 326,800 | -0.67(-1.83%) |
Oct 14, 2011 | 36.42 | 37.44 | 36.15 | 36.94 | 254,057 | +1.10(+3.06%) |
Oct 13, 2011 | 35.99 | 36.34 | 35.06 | 35.84 | 224,529 | -0.32(-0.87%) |
Oct 12, 2011 | 35.97 | 36.82 | 35.42 | 36.16 | 283,084 | +0.63(+1.78%) |
Oct 11, 2011 | 34.76 | 35.57 | 34.18 | 35.53 | 810,841 | +1.35(+3.95%) |
Oct 10, 2011 | 33.54 | 34.85 | 33.40 | 34.18 | 434,785 | +1.43(+4.36%) |
Oct 07, 2011 | 33.86 | 34.28 | 32.64 | 32.75 | 312,620 | -0.91(-2.71%) |
Oct 06, 2011 | 33.69 | 34.24 | 33.30 | 33.66 | 329,621 | +0.90(+2.76%) |
Oct 05, 2011 | 32.41 | 33.43 | 31.75 | 32.76 | 263,098 | +0.37(+1.14%) |
Oct 04, 2011 | 29.42 | 32.48 | 29.19 | 32.39 | 521,513 | +2.66(+8.93%) |
Oct 03, 2011 | 30.90 | 31.61 | 29.72 | 29.74 | 361,363 | -1.42(-4.56%) |
Sep 30, 2011 | 32.14 | 32.37 | 31.12 | 31.16 | 381,839 | -1.64(-5.00%) |
Sep 29, 2011 | 33.06 | 33.35 | 31.29 | 32.80 | 273,791 | +0.56(+1.74%) |
Sep 28, 2011 | 33.47 | 33.83 | 32.22 | 32.23 | 252,134 | -1.24(-3.69%) |
Sep 27, 2011 | 33.58 | 34.78 | 33.08 | 33.47 | 373,639 | +0.92(+2.83%) |
Sep 26, 2011 | 31.47 | 32.64 | 31.12 | 32.55 | 330,799 | +1.44(+4.62%) |
Sep 23, 2011 | 30.39 | 31.65 | 29.87 | 31.11 | 498,221 | +0.86(+2.84%) |
Sep 22, 2011 | 29.81 | 30.92 | 29.51 | 30.25 | 629,538 | -0.73(-2.35%) |
Sep 21, 2011 | 32.66 | 33.11 | 30.95 | 30.98 | 393,905 | -1.67(-5.13%) |
Sep 20, 2011 | 34.12 | 34.62 | 32.64 | 32.65 | 308,255 | -0.99(-2.94%) |
Sep 19, 2011 | 33.46 | 34.03 | 32.89 | 33.65 | 243,234 | -0.65(-1.89%) |
Sep 16, 2011 | 34.33 | 35.14 | 34.01 | 34.29 | 624,290 | +0.21(+0.62%) |
Sep 15, 2011 | 34.92 | 34.92 | 33.74 | 34.08 | 269,685 | -0.56(-1.62%) |
Sep 14, 2011 | 34.34 | 35.16 | 33.58 | 34.64 | 333,767 | +0.68(+2.01%) |
Sep 13, 2011 | 33.22 | 34.81 | 32.92 | 33.96 | 369,791 | +0.77(+2.32%) |
Sep 12, 2011 | 32.26 | 33.24 | 32.17 | 33.19 | 271,612 | +0.39(+1.20%) |
Sep 09, 2011 | 33.01 | 33.72 | 32.42 | 32.80 | 349,671 | -0.64(-1.91%) |
Sep 08, 2011 | 34.83 | 35.70 | 33.15 | 33.43 | 354,867 | -1.67(-4.74%) |
Sep 07, 2011 | 34.80 | 35.14 | 34.14 | 35.10 | 402,950 | +0.97(+2.85%) |
Sep 06, 2011 | 32.28 | 34.20 | 32.25 | 34.13 | 387,891 | +0.68(+2.04%) |
Sep 02, 2011 | 34.57 | 35.27 | 33.30 | 33.44 | 228,780 | -2.32(-6.49%) |
Sep 01, 2011 | 36.46 | 37.21 | 35.68 | 35.77 | 317,128 | -0.82(-2.25%) |
Aug 31, 2011 | 36.59 | 37.33 | 36.06 | 36.59 | 265,434 | +0.32(+0.89%) |
Aug 30, 2011 | 35.62 | 37.03 | 35.07 | 36.27 | 363,833 | +0.30(+0.83%) |
Aug 29, 2011 | 34.11 | 36.02 | 34.11 | 35.97 | 434,005 | +2.33(+6.94%) |
Aug 26, 2011 | 32.69 | 34.37 | 32.50 | 33.64 | 298,529 | +0.78(+2.37%) |
Aug 25, 2011 | 34.33 | 34.73 | 32.77 | 32.86 | 226,885 | -1.15(-3.39%) |
Aug 24, 2011 | 33.55 | 34.66 | 33.17 | 34.01 | 253,496 | +0.38(+1.12%) |
Aug 23, 2011 | 31.96 | 33.69 | 31.42 | 33.64 | 362,042 | +1.85(+5.83%) |
Aug 22, 2011 | 33.32 | 33.32 | 31.75 | 31.78 | 627,179 | -0.53(-1.65%) |
Aug 19, 2011 | 31.91 | 33.57 | 31.89 | 32.32 | 448,881 | -0.42(-1.28%) |
Aug 18, 2011 | 33.56 | 33.56 | 32.03 | 32.74 | 522,659 | -1.77(-5.14%) |
Aug 17, 2011 | 34.50 | 35.12 | 33.89 | 34.51 | 326,690 | +0.33(+0.97%) |
Aug 16, 2011 | 34.50 | 34.77 | 33.44 | 34.18 | 830,375 | -0.91(-2.59%) |
Aug 15, 2011 | 35.26 | 35.56 | 34.40 | 35.09 | 384,867 | +0.10(+0.30%) |
Aug 12, 2011 | 35.89 | 36.21 | 34.22 | 34.98 | 467,321 | -0.72(-2.01%) |
Aug 11, 2011 | 34.54 | 36.37 | 34.34 | 35.70 | 368,170 | +1.47(+4.29%) |
Aug 10, 2011 | 34.99 | 35.69 | 34.13 | 34.23 | 583,101 | -1.89(-5.23%) |
Aug 09, 2011 | 35.63 | 36.12 | 33.30 | 36.12 | 711,166 | +2.36(+6.99%) |
Aug 08, 2011 | 35.63 | 36.74 | 33.30 | 33.76 | 764,439 | -3.32(-8.95%) |
Aug 05, 2011 | 37.87 | 38.09 | 36.09 | 37.08 | 699,525 | -0.34(-0.91%) |
Aug 04, 2011 | 38.68 | 38.95 | 37.33 | 37.42 | 754,895 | -2.26(-5.70%) |
Aug 03, 2011 | 39.28 | 39.83 | 37.41 | 39.68 | 1,014,946 | +0.45(+1.16%) |
Aug 02, 2011 | 40.63 | 41.29 | 39.21 | 39.23 | 469,293 | -1.74(-4.24%) |