Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.50 | 40.50 | 40.00 | 40.20 | 12,765 | -1.40(-3.37%) |
Oct 28, 2011 | 40.95 | 42.05 | 40.95 | 41.60 | 3,835 | +0.80(+1.96%) |
Oct 27, 2011 | 40.75 | 41.80 | 40.55 | 40.80 | 2,492 | +1.77(+4.53%) |
Oct 26, 2011 | 38.95 | 39.03 | 38.95 | 39.03 | 656 | +0.33(+0.85%) |
Oct 25, 2011 | 38.66 | 39.15 | 38.66 | 38.70 | 372 | -0.58(-1.48%) |
Oct 24, 2011 | 38.75 | 39.28 | 38.66 | 39.28 | 1,482 | +1.53(+4.05%) |
Oct 21, 2011 | 37.50 | 37.75 | 37.10 | 37.75 | 5,729 | +1.07(+2.92%) |
Oct 20, 2011 | 37.85 | 37.85 | 36.68 | 36.68 | 1,239 | -1.42(-3.73%) |
Oct 19, 2011 | 38.25 | 38.50 | 38.10 | 38.10 | 1,470 | -1.05(-2.68%) |
Oct 18, 2011 | 38.60 | 39.15 | 37.86 | 39.15 | 1,642 | +0.69(+1.79%) |
Oct 17, 2011 | 38.60 | 38.60 | 38.46 | 38.46 | 4,385 | -1.07(-2.71%) |
Oct 14, 2011 | 39.00 | 39.70 | 39.00 | 39.53 | 1,005 | +0.78(+2.01%) |
Oct 13, 2011 | 39.12 | 39.20 | 38.60 | 38.75 | 7,418 | -0.18(-0.46%) |
Oct 12, 2011 | 39.45 | 39.70 | 38.90 | 38.93 | 1,220 | +0.47(+1.22%) |
Oct 11, 2011 | 38.46 | 38.46 | 38.46 | 38.46 | 1,550 | +0.51(+1.34%) |
Oct 10, 2011 | 38.00 | 38.28 | 37.95 | 37.95 | 1,204 | +0.60(+1.61%) |
Oct 07, 2011 | 37.25 | 37.85 | 36.51 | 37.35 | 8,824 | +1.20(+3.32%) |
Oct 06, 2011 | 35.70 | 36.15 | 35.70 | 36.15 | 1,819 | -0.50(-1.36%) |
Oct 05, 2011 | 35.80 | 36.65 | 35.80 | 36.65 | 1,784 | +1.26(+3.56%) |
Oct 04, 2011 | 35.20 | 35.39 | 34.40 | 35.39 | 1,808 | -0.20(-0.56%) |
Oct 03, 2011 | 35.70 | 36.30 | 35.59 | 35.59 | 3,560 | -1.12(-3.05%) |
Sep 30, 2011 | 36.40 | 37.55 | 36.40 | 36.71 | 3,513 | +1.14(+3.20%) |
Sep 29, 2011 | 36.70 | 36.70 | 35.57 | 35.57 | 1,613 | -1.08(-2.95%) |
Sep 28, 2011 | 38.10 | 38.10 | 36.65 | 36.65 | 1,695 | -1.20(-3.17%) |
Sep 27, 2011 | 38.00 | 38.40 | 37.85 | 37.85 | 1,534 | +2.50(+7.07%) |
Sep 26, 2011 | 35.55 | 35.70 | 35.07 | 35.35 | 1,987 | +0.60(+1.73%) |
Sep 23, 2011 | 34.75 | 34.75 | 34.20 | 34.75 | 3,664 | +0.28(+0.81%) |
Sep 22, 2011 | 35.14 | 35.40 | 34.47 | 34.47 | 1,638 | -3.75(-9.81%) |
Sep 21, 2011 | 39.05 | 39.05 | 38.22 | 38.22 | 2,450 | -1.58(-3.97%) |
Sep 20, 2011 | 39.85 | 40.30 | 39.50 | 39.80 | 1,798 | +0.15(+0.38%) |
Sep 19, 2011 | 39.65 | 39.65 | 39.65 | 39.65 | 1,318 | -2.15(-5.14%) |
Sep 16, 2011 | 42.39 | 42.39 | 41.68 | 41.80 | 711 | +0.15(+0.36%) |
Sep 15, 2011 | 42.45 | 42.45 | 41.60 | 41.65 | 2,923 | +0.35(+0.85%) |
Sep 14, 2011 | 41.30 | 41.30 | 41.30 | 41.30 | 677 | +0.85(+2.10%) |
Sep 13, 2011 | 41.21 | 41.45 | 40.45 | 40.45 | 1,922 | -0.56(-1.37%) |
Sep 12, 2011 | 40.55 | 41.01 | 40.10 | 41.01 | 1,708 | -1.38(-3.26%) |
Sep 09, 2011 | 42.25 | 42.39 | 41.95 | 42.39 | 776 | -1.81(-4.10%) |
Sep 08, 2011 | 44.25 | 44.25 | 43.56 | 44.20 | 1,225 | -0.20(-0.45%) |
Sep 07, 2011 | 43.50 | 44.40 | 43.50 | 44.40 | 2,305 | +3.50(+8.56%) |
Sep 06, 2011 | 41.97 | 41.97 | 40.90 | 40.90 | 709 | -3.75(-8.40%) |
Sep 02, 2011 | 44.40 | 44.65 | 43.45 | 44.65 | 1,184 | -1.55(-3.35%) |
Sep 01, 2011 | 46.80 | 47.12 | 46.20 | 46.20 | 1,430 | +2.11(+4.79%) |
Aug 31, 2011 | 44.44 | 45.10 | 44.09 | 44.09 | 543 | +1.73(+4.08%) |
Aug 30, 2011 | 42.36 | 42.36 | 42.36 | 42.36 | 200 | -0.29(-0.68%) |
Aug 29, 2011 | 42.31 | 42.65 | 42.31 | 42.65 | 2,000 | +2.75(+6.89%) |
Aug 26, 2011 | 39.31 | 39.90 | 39.31 | 39.90 | 1,067 | +0.34(+0.86%) |
Aug 25, 2011 | 40.90 | 40.90 | 39.55 | 39.56 | 1,028 | -1.24(-3.04%) |
Aug 24, 2011 | 41.14 | 41.25 | 40.80 | 40.80 | 3,411 | +0.40(+0.99%) |
Aug 23, 2011 | 40.45 | 40.45 | 40.40 | 40.40 | 258 | -0.10(-0.25%) |
Aug 22, 2011 | 41.05 | 41.25 | 40.50 | 40.50 | 6,524 | +0.00(+0.00%) |
Aug 19, 2011 | 41.05 | 41.05 | 40.50 | 40.50 | 629 | -0.75(-1.82%) |
Aug 18, 2011 | 40.40 | 41.25 | 40.03 | 41.25 | 5,848 | -2.50(-5.71%) |
Aug 17, 2011 | 43.15 | 43.75 | 43.15 | 43.75 | 970 | +0.80(+1.86%) |
Aug 16, 2011 | 43.50 | 43.50 | 42.52 | 42.95 | 1,260 | -1.05(-2.39%) |
Aug 15, 2011 | 44.00 | 44.00 | 43.30 | 44.00 | 604 | +2.39(+5.74%) |
Aug 12, 2011 | 42.15 | 42.30 | 41.50 | 41.61 | 1,411 | -0.39(-0.93%) |
Aug 11, 2011 | 41.20 | 42.00 | 40.75 | 42.00 | 2,369 | +0.75(+1.82%) |
Aug 10, 2011 | 39.68 | 41.25 | 39.60 | 41.25 | 25,426 | -0.51(-1.22%) |
Aug 09, 2011 | 40.15 | 41.76 | 39.68 | 41.76 | 2,496 | +1.16(+2.86%) |
Aug 08, 2011 | 42.35 | 42.35 | 40.60 | 40.60 | 2,128 | -2.05(-4.81%) |
Aug 05, 2011 | 43.25 | 43.25 | 42.15 | 42.65 | 4,714 | +1.15(+2.77%) |
Aug 04, 2011 | 44.64 | 44.64 | 41.50 | 41.50 | 8,645 | -3.73(-8.25%) |
Aug 03, 2011 | 46.55 | 46.55 | 45.22 | 45.23 | 2,046 | -0.42(-0.92%) |
Aug 02, 2011 | 46.34 | 46.90 | 45.65 | 45.65 | 1,542 | -2.25(-4.70%) |