Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.32 | 39.43 | 38.68 | 39.03 | 17,637 | +0.33(+0.85%) |
Oct 28, 2011 | 39.17 | 39.17 | 38.62 | 38.70 | 19,800 | +0.11(+0.29%) |
Oct 27, 2011 | 38.75 | 39.10 | 38.37 | 38.59 | 18,856 | -1.33(-3.34%) |
Oct 26, 2011 | 39.14 | 40.01 | 39.14 | 39.92 | 60,776 | +0.86(+2.21%) |
Oct 25, 2011 | 38.79 | 39.24 | 38.43 | 39.06 | 110,232 | -0.53(-1.34%) |
Oct 24, 2011 | 41.09 | 41.09 | 39.49 | 39.59 | 23,616 | -1.90(-4.58%) |
Oct 21, 2011 | 41.31 | 41.80 | 40.91 | 41.49 | 29,550 | -0.62(-1.47%) |
Oct 20, 2011 | 42.24 | 42.78 | 42.03 | 42.11 | 16,140 | +0.01(+0.02%) |
Oct 19, 2011 | 41.10 | 42.21 | 40.35 | 42.10 | 25,347 | +1.17(+2.86%) |
Oct 18, 2011 | 42.14 | 42.14 | 40.81 | 40.93 | 23,897 | -1.15(-2.73%) |
Oct 17, 2011 | 42.12 | 42.21 | 41.92 | 42.08 | 2,300 | +0.46(+1.11%) |
Oct 14, 2011 | 41.78 | 42.02 | 41.60 | 41.62 | 12,271 | -1.45(-3.37%) |
Oct 13, 2011 | 43.28 | 43.51 | 42.82 | 43.07 | 37,306 | +0.34(+0.80%) |
Oct 12, 2011 | 42.29 | 42.73 | 42.17 | 42.73 | 17,970 | +0.11(+0.26%) |
Oct 11, 2011 | 42.78 | 42.91 | 41.99 | 42.62 | 12,360 | +0.31(+0.73%) |
Oct 10, 2011 | 43.08 | 43.08 | 42.31 | 42.31 | 17,946 | -1.56(-3.56%) |
Oct 07, 2011 | 43.66 | 44.69 | 43.46 | 43.87 | 35,295 | -0.16(-0.36%) |
Oct 06, 2011 | 45.87 | 45.87 | 43.92 | 44.03 | 47,077 | -1.67(-3.65%) |
Oct 05, 2011 | 47.00 | 47.42 | 45.70 | 45.70 | 21,850 | -1.87(-3.93%) |
Oct 04, 2011 | 48.15 | 48.47 | 46.96 | 47.57 | 21,867 | +0.01(+0.02%) |
Oct 03, 2011 | 47.35 | 47.57 | 46.30 | 47.56 | 30,108 | +1.14(+2.46%) |
Sep 30, 2011 | 45.56 | 46.48 | 45.02 | 46.42 | 17,563 | +2.01(+4.52%) |
Sep 29, 2011 | 44.01 | 44.62 | 43.75 | 44.41 | 13,590 | -1.01(-2.22%) |
Sep 28, 2011 | 43.88 | 45.47 | 43.84 | 45.42 | 23,372 | +1.57(+3.58%) |
Sep 27, 2011 | 44.34 | 44.34 | 43.48 | 43.85 | 20,222 | -1.51(-3.33%) |
Sep 26, 2011 | 46.36 | 47.07 | 45.36 | 45.36 | 43,039 | -0.52(-1.13%) |
Sep 23, 2011 | 46.47 | 46.47 | 45.53 | 45.88 | 92,647 | +0.14(+0.31%) |
Sep 22, 2011 | 45.49 | 46.09 | 44.90 | 45.74 | 39,386 | +2.34(+5.39%) |
Sep 21, 2011 | 42.76 | 43.40 | 41.95 | 43.40 | 53,056 | +0.61(+1.43%) |
Sep 20, 2011 | 42.96 | 43.02 | 42.23 | 42.79 | 13,830 | -0.19(-0.44%) |
Sep 19, 2011 | 42.95 | 43.39 | 42.85 | 42.98 | 13,305 | +1.03(+2.46%) |
Sep 16, 2011 | 41.30 | 42.24 | 41.28 | 41.95 | 20,329 | +0.59(+1.43%) |
Sep 15, 2011 | 41.27 | 41.36 | 41.05 | 41.36 | 16,091 | -0.40(-0.96%) |
Sep 14, 2011 | 41.28 | 41.87 | 41.25 | 41.76 | 21,560 | +0.65(+1.58%) |
Sep 13, 2011 | 41.40 | 41.64 | 40.91 | 41.11 | 20,809 | -0.57(-1.38%) |
Sep 12, 2011 | 41.99 | 42.01 | 41.68 | 41.68 | 6,720 | -0.66(-1.55%) |
Sep 09, 2011 | 42.53 | 42.98 | 42.25 | 42.34 | 15,590 | +0.70(+1.68%) |
Sep 08, 2011 | 41.21 | 41.70 | 41.05 | 41.64 | 11,770 | +0.20(+0.48%) |
Sep 07, 2011 | 42.29 | 42.30 | 41.16 | 41.44 | 10,437 | -1.64(-3.81%) |
Sep 06, 2011 | 43.89 | 43.93 | 43.08 | 43.08 | 12,203 | +0.39(+0.92%) |
Sep 02, 2011 | 43.02 | 43.28 | 42.33 | 42.69 | 15,025 | +1.13(+2.72%) |
Sep 01, 2011 | 41.76 | 41.83 | 41.20 | 41.56 | 17,638 | -0.10(-0.24%) |
Aug 31, 2011 | 41.90 | 41.96 | 41.49 | 41.66 | 21,280 | -0.02(-0.05%) |
Aug 30, 2011 | 42.37 | 42.37 | 41.48 | 41.68 | 205,469 | -0.79(-1.86%) |
Aug 29, 2011 | 42.32 | 42.58 | 42.32 | 42.47 | 8,309 | -1.01(-2.32%) |
Aug 26, 2011 | 43.94 | 44.58 | 43.37 | 43.48 | 22,175 | -0.10(-0.23%) |
Aug 25, 2011 | 43.16 | 44.66 | 43.16 | 43.58 | 23,744 | +0.06(+0.14%) |
Aug 24, 2011 | 43.25 | 43.69 | 42.88 | 43.52 | 32,225 | +0.36(+0.84%) |
Aug 23, 2011 | 43.75 | 44.25 | 42.97 | 43.16 | 37,613 | -0.85(-1.94%) |
Aug 22, 2011 | 44.07 | 45.04 | 43.84 | 44.01 | 38,774 | -0.87(-1.94%) |
Aug 19, 2011 | 45.49 | 45.49 | 44.35 | 44.88 | 57,568 | -0.55(-1.21%) |
Aug 18, 2011 | 44.14 | 45.60 | 43.30 | 45.43 | 52,722 | +2.94(+6.92%) |
Aug 17, 2011 | 42.00 | 42.51 | 41.81 | 42.49 | 4,850 | -0.26(-0.61%) |
Aug 16, 2011 | 43.12 | 43.12 | 42.46 | 42.75 | 1,931 | +0.48(+1.14%) |
Aug 15, 2011 | 43.00 | 43.00 | 42.20 | 42.27 | 5,638 | -1.21(-2.78%) |
Aug 12, 2011 | 42.74 | 43.48 | 42.51 | 43.48 | 16,256 | -0.02(-0.05%) |
Aug 11, 2011 | 45.00 | 45.31 | 42.98 | 43.50 | 16,541 | -2.17(-4.75%) |
Aug 10, 2011 | 46.24 | 46.66 | 44.76 | 45.67 | 29,916 | -0.28(-0.61%) |
Aug 09, 2011 | 44.84 | 47.90 | 44.99 | 45.95 | 86,230 | -0.26(-0.56%) |
Aug 08, 2011 | 44.84 | 46.45 | 44.31 | 46.21 | 30,094 | +3.19(+7.42%) |
Aug 05, 2011 | 43.00 | 44.17 | 42.65 | 43.02 | 79,283 | -0.30(-0.69%) |
Aug 04, 2011 | 41.18 | 43.39 | 41.18 | 43.32 | 63,361 | +2.49(+6.10%) |
Aug 03, 2011 | 40.50 | 41.03 | 40.50 | 40.83 | 19,490 | +0.53(+1.32%) |
Aug 02, 2011 | 39.55 | 40.32 | 39.44 | 40.30 | 35,267 | +0.85(+2.15%) |